Stock Prices as on Apr 3, 2014

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 839.95(855.15)869-448(14)
A C C 1354.15(1359.15)1399-912(14)
Abbot 1827.2(1843.65)1870-1300(0)
Abg Shipyard 258.3(255.15)357-227(94)
Abirlanuv 1074.3(1100.15)1290-930(10)
Acl 204.85(200.45)211-147(200)
Adani Enter 352.3(358.55)372-126(277)
Akruti City 120.05(117.75)159-100(9)
Allahabad Bank 93.1(94.45)141-64(422)
Alok Industr 7.58(7.6)10-5(1757)
Alstom Proje 405.95(413.75)440-285(9)
Andhra Bank 64.55(65.85)99-47(273)
Apollo Hosps 914.6(903.5)1096-802(17)
Apollo Tyres 166.75(162.7)167-54(650)
Arvind 178.6(181.95)182-65(277)
Ashok Leyland 23.3(23.5)24-11(2244)
Asian Paints 538.7(523.75)560-376(78)
Aurobindo Phar 569.65(558.8)574-138(429)
Aventis Pharma 3007.0(3022.55)3110-2280(0)
Axis Bank 1437.25(1466.05)1549-764(109)
B
B A S F India 845.45(841.0)867-490(7)
B H E L 187.6(193.8)207-100(641)
Bajajhoin 1034.95(1017.35)1043-743(4)
Balaji Tele. 48.65(50.85)51-29(79)
Ballarpur Ind 14.53(15.04)18-8(760)
Bank Of India 232.25(235.7)344-126(699)
Bharat Earth. 304.6(301.05)312-126(175)
Bharat Elec 1081.1(1111.65)1375-895(1)
Bharat Forge 423.05(429.05)431-185(39)
Bhartiartl 321.85(326.1)373-266(237)
Bk Of Baroda 755.95(775.95)781-429(333)
Boschl 10602.8(10654.2)11500-8000(0)
Bpcl 439.35(449.3)468-256(105)
Brigade Enterprises 63.4(63.75)84-45(32)
Britannia Ind 844.75(840.8)972-505(4)
C
C E S C 509.55(513.8)525-266(13)
C M C 1469.8(1447.6)1780-1106(11)
Cadila Health 1009.85(1037.1)1079-631(7)
Cairn India 344.05(345.05)351-273(99)
Canara Bank 275.05(277.8)456-189(408)
Castrol India 306.45(308.0)371-285(28)
Central Bank Of India 49.95(51.2)76-43(161)
Century Enka 142.85(145.45)164-92(8)
Century Tex 362.85(366.75)370-195(63)
Chennai Petro 67.75(69.1)125-52(19)
Cipla 396.25(389.8)450-364(248)
Coal India Ltd 280.85(287.2)298-215(174)
Colgatepalm. 1394.2(1346.95)1555-1190(25)
Container Corp 938.35(942.3)990-636(1)
Corp Bank 280.4(281.3)429-220(24)
Crompton Gr. 155.25(159.0)164-71(497)
Cummins India 582.2(580.0)613-365(15)
D,E,F
Dabur India 184.0(182.55)190-137(56)
Dena Bank 60.0(61.5)98-41(358)
Dish Tv India 50.5(51.75)71-39(261)
Dlf 171.8(176.5)257-120(1294)
Dredging Corp 240.3(244.7)332-152(13)
E I H 69.25(71.65)75-43(25)
Edelweiss Capital 30.15(28.65)35-24(379)
Educomp Sol 30.15(30.45)75-17(523)
Eng India 219.35(218.8)234-121(128)
Escorts 120.15(122.7)145-52(516)
Essel Propack 60.1(60.6)63-31(282)
Exide Ind 123.9(124.6)143-99(92)
F D C 139.55(137.9)145-79(95)
Federal Bank 93.85(95.85)99-44(211)
Finolex Cables 116.3(112.1)117-46(140)
Finolex Ind 191.2(193.15)199-93(23)
G
G E Shipping 340.3(337.05)353-199(65)
Gail 368.05(376.4)391-273(61)
Geometric 114.85(118.65)129-61(76)
Gillette Ind 1932.85(1962.7)2464-1872(2)
Glaxo Smithk. 2572.9(2598.55)3054-2155(1)
Glaxocon 4302.6(4302.6)6020-3645(0)
Global Tele 15.33(15.84)20-11(89)
Gmr Infra 23.1(23.4)25-10(713)
Godrej Cp 836.8(893.95)977-672(21)
Grasim Ind 2815.5(2825.8)3159-2121(1)
Great Offshore 71.6(69.65)76-36(147)
Guj. Ind Power 63.9(65.9)82-53(16)
Guj. Min Deve 130.45(133.45)174-76(15)
Gujarat Gas 281.65(271.0)305-159(664)
Gujarat Narmada 76.65(77.8)90-59(22)
Gujarat St Petronet 66.7(67.3)72-46(34)
H
H C L Infosys 40.4(41.25)42-19(2351)
H C L Tech 1424.0(1424.95)1588-673(31)
H D F C Bank 728.4(730.55)760-528(78)
H M T 28.8(29.1)39-20(28)
Hdil 59.75(58.5)63-26(4758)
Hero Honda 2250.65(2250.15)2298-1434(11)
Hexaware Tec 159.7(160.8)167-72(336)
Hind Petro 300.35(307.6)324-158(97)
Hind Zinc 130.25(129.5)141-94(146)
Hindalco Ind 137.05(136.1)142-83(883)
Hindujav 259.85(259.8)420-242(14)
Hpcl 300.35(307.6)324-158(97)
Hsng Dev Infra 59.75(58.5)63-26(4758)
Htmt Global Sol 536.3(555.0)632-220(2)
Hul 606.9(595.65)725-457(82)
Hul 606.9(595.65)725-457(82)
I
I C I India 889.6(893.75)1195-750(1)
I T C 346.35(344.25)380-281(276)
Icici Bank 1235.2(1242.55)1272-758(451)
Idbi 64.45(65.5)92-52(323)
Idea Cellular 140.1(143.15)188-101(408)
Idfc 124.95(128.0)165-76(8612)
India Cements 67.25(64.05)91-43(717)
India Infoline 75.4(78.25)80-40(19)
Indiabulls Real Est 56.85(57.95)87-45(1620)
Indian Bank 115.35(116.7)182-60(26)
Indian Hotels 73.0(72.75)75-37(229)
Indian Ovrsea 52.05(52.95)69-37(177)
Indusind Bank 495.65(507.4)530-318(84)
Infosys Tech 3338.6(3320.2)3847-2190(27)
Ingersollrand 429.8(436.25)473-301(7)
Ingvysya 611.3(615.7)667-405(1)
Ioc 272.75(276.75)320-186(40)
Ipca Lab 834.7(842.2)906-492(10)
J,K,L
J & K Bank 1675.3(1648.0)1694-995(7)
J B Chem 131.85(132.05)141-72(51)
Jaiprakash Ass 52.25(53.85)83-28(2030)
Jaypee Infratech Limited 21.1(21.45)43-14(430)
Jet Airways 277.05(278.85)688-210(1605)
Jindal 56.75(55.05)92-37(330)
Jindal Stainless 36.75(36.25)68-31(483)
Jindal Steel 299.65(290.05)360-181(254)
Jsw Steel 1058.3(1028.35)1062-451(156)
Kotakbank 760.75(770.1)804-588(18)
L I C Hsq Fin 244.25(247.65)280-152(1259)
L&t 1290.0(1299.95)1310-678(183)
Lanco Infratech 7.06(7.17)12-4(1248)
Lupin 977.9(958.95)1003-606(72)
M,N,O
M & M 1006.25(1001.75)1054-741(56)
M&m 1006.25(1001.75)1054-741(56)
Mah Seamless 225.2(213.5)244-151(141)
Maruti 1938.35(1933.45)1979-1217(28)
Mastek 205.15(207.7)227-103(18)
Maytas Infra 47.05(45.3)49-19(34)
Mphasis Bfl 414.45(427.1)513-347(27)
Mtnl 15.7(16.05)24-9(621)
Mtnl 15.7(16.05)24-9(621)
N T P C 122.95(122.6)162-110(262)
Nation.ferti 24.6(25.15)53-17(31)
National Alum 38.75(39.7)40-24(1167)
Nestle Ind 4884.15(4864.5)5864-4420(37)
Neyveli Lignite 64.1(62.8)74-49(162)
Novartis India 449.85(451.8)599-361(9)
O N G C 326.1(329.95)353-234(152)
Omaxe 126.15(126.65)159-115(162)
Oracle Fin 3027.9(3058.65)3415-2350(2)
Orchid Chem 56.1(55.0)73-35(858)
Oriental Bank 225.55(236.4)290-121(385)
P,Q,R
P & G Hygiene 3196.4(3187.05)3325-2451(0)
Parsvnath Dev 24.35(24.9)39-22(104)
Pfizer 1288.35(1314.45)1779-985(3)
Pidilite Ind 315.0(308.7)317-219(70)
Piramalhe 535.65(544.9)648-476(4)
Pnb 741.8(757.55)852-402(254)
Polaris Soft 202.75(211.65)219-96(417)
Power Fin Corp 190.2(197.15)209-97(210)
Power Grid Corp 108.8(108.35)116-86(455)
Punj Lloyd 28.7(29.7)57-20(985)
Ranbaxy Lab 424.8(404.1)490-253(1585)
Rashtriya Chem 33.4(34.15)43-26(74)
Raymond 295.8(303.15)322-176(53)
Rcom 129.35(130.5)164-62(1320)
Reliance Capital 340.15(356.2)407-290(846)
Reliance Ind 951.95(956.95)962-765(245)
Reliance Power 70.85(71.4)83-60(1256)
Relinfra 446.7(452.85)463-308(258)
Rolta India 76.85(76.6)79-50(433)
S
Shipping Corp 42.1(41.5)45-26(302)
Siemens 761.15(755.3)775-414(46)
Skf 813.9(814.25)835-432(2)
Sobha Developers 378.45(369.3)425-214(20)
Sterlite Optical 23.4(23.65)28-15(273)
Sun Pharma 578.75(575.4)653-423(162)
Suntv 398.45(405.7)457-324(38)
Suzlon Energy 11.25(11.35)15-5(1549)
Syndicate Bnk 96.75(99.1)137-61(306)
T,U,V
Tata Chem 285.15(289.15)333-234(63)
Tata Elxsi 550.3(560.45)668-156(185)
Tata Power 84.3(84.9)97-65(525)
Tata Tea 151.45(153.35)170-126(245)
Tatacomm 301.4(301.75)319-136(85)
Tatamotors 411.25(413.55)420-252(365)
Tcs 2166.7(2171.65)2384-1364(54)
Tech Mahindra 1812.4(1830.75)1936-895(28)
Thermax 748.05(716.45)786-526(11)
Tisco 398.55(403.45)435-195(939)
Tn Newsprint 132.15(132.95)143-85(8)
Torrent Pharma 559.1(550.5)578-334(35)
Torrent Power 93.35(92.65)152-67(534)
Tvs Motor 94.8(95.9)101-28(115)
Union Bank 142.6(144.15)255-97(713)
Unitedphos 201.0(193.2)218-118(438)
Vijaya Bank 39.35(40.45)56-33(188)
W,X,Y,Z
Welspunguj 71.05(72.35)74-25(22)
Wipro 560.5(565.2)610-315(99)
Wockhardt 600.85(552.0)2048-336(2247)
Wyeth 863.5(880.5)1065-553(3)
Zeeenter 280.8(279.05)300-194(95)
GROUP B
A
Agarind 137.5(138.2)185-61(11)
3i Infotech 7.55(7.76)9-3(342)
A P Paper 236.3(238.8)327-181(5)
Aban Offsho 547.85(525.45)574-200(1504)
Acrysil 189.6(183.15)240-81(6)
Action Construction Equipment 16.68(17.37)17-7(144)
Adani Power Ltd 51.65(50.15)62-29(1657)
Adani Power Ltd 51.65(50.15)62-29(1657)
Adhunik Metaliks 43.4(44.5)47-18(19)
Adlabs Films 59.4(59.35)60-36(43)
Advanta India 127.55(133.15)202-79(12)
Aegis Logis 168.7(170.45)187-100(19)
Agro Tech Foods 520.6(513.4)605-425(8)
Ahmednagar Forg 127.35(124.5)141-73(14)
Aia Engineering 540.0(547.6)586-275(5)
Ajanta Pharma 980.45(994.55)1086-432(6)
Alang Industrial Gases 20.05(19.25)158-18(45)
Alembic 18.65(18.55)19-7(774)
Alembic Pharmaceuticals Ltd 281.95(287.25)309-103(32)
Alstom 253.6(249.35)255-110(24)
Andhra Petroch 10.29(9.88)14-7(91)
Andhra Sugars 111.1(107.3)145-86(14)
Anil Products 124.15(123.5)167-86(6)
Ankit Metal 7.7(7.99)14-6(504)
Ansal Properties 17.95(18.15)27-12(231)
Anuh Pharma 151.55(149.55)168-105(10)
Apcotex 124.6(120.95)154-100(10)
Apl Apollo Tubes Ltd 214.1(195.0)223-128(264)
Aptech 78.5(81.55)89-42(121)
Arrow Webtex 103.9(102.7)127-44(1560)
Arshiya International Ltd. 17.15(16.5)29-9(152)
Artson Eng 27.3(27.45)28-11(31)
Ashapura Mine. 59.25(60.1)70-27(94)
Asian Oilfield 72.6(72.2)73-11(136)
Astra Micro 52.75(54.3)63-30(85)
Astra Zeneca 1116.5(1126.4)1285-634(4)
Astral Poly Technik 480.9(466.9)508-144(4)
Atlanta 42.75(42.95)53-24(48)
Atul Chem 446.4(442.25)485-280(8)
Aurionpro Solutions 174.65(168.2)209-42(5)
Autoline Industries 74.45(73.85)133-46(123)
B,C,D
B O C India 313.7(316.3)343-210(4)
Bajaj Hind 17.9(18.25)24-11(776)
Balmer Lawri. 317.85(317.75)410-286(2)
Bank Of Maha 38.15(38.9)62-29(99)
Bata India 1123.5(1119.75)1157-700(8)
Bayer 1477.2(1468.2)1829-1065(1)
Berger Paints 233.8(227.55)256-185(27)
Bgr Energy Systems 132.4(136.35)216-70(153)
Bhartiya Int 207.7(208.95)249-113(13)
Bhussteel 442.85(451.35)504-437(22)
Bihar Caustic 160.1(166.15)177-60(12)
Biocon Ltd 434.35(439.5)497-264(105)
Blue Star 210.05(211.0)223-130(519)
Bombay Bur Trdg 103.55(106.8)132-83(19)
Bombay Rayon Fashions 195.45(204.0)259-151(28)
Borosil Glass 1146.7(1092.1)1146-575(3)
Camlin Fine Chemicals 39.75(41.0)42-14(34)
Can Fin Homes 201.45(196.0)204-113(10)
Carborun. Univ 150.05(152.2)155-97(12)
Cclpr 54.3(55.55)57-21(178)
Ceat 414.25(433.55)456-87(183)
Cgigarsh 156.45(165.95)182-53(68)
Chirawa Cements 178.85(172.45)204-30(6)
Cholam. Inv 282.25(282.2)294-205(2)
City Union Bnk 52.9(53.6)59-37(33)
Colourchem 651.85(658.5)671-371(1)
Compuage Infocom 79.25(81.55)86-35(10)
Core Project 12.43(12.62)67-12(212)
Coromandel Fert 219.2(217.15)260-162(20)
Cox And Kings(india) Ltd 161.15(163.15)168-84(107)
D C M Shr. Con 92.05(91.1)94-50(25)
D C W 12.23(12.25)16-8(463)
Daawat 95.2(94.75)96-45(10)
Deep Industries 46.6(47.65)50-21(18)
Deepak Fert 121.2(122.75)124-81(9)
Den Networks Ltd 195.65(198.75)231-110(17)
Development Credit Bank 60.75(60.45)61-38(167)
Dewan Hsq Fin 222.7(227.0)242-101(75)
Dhampur Sugar 44.65(46.3)52-27(45)
Dhan.invest 343.85(342.45)437-112(11)
Dhanuka 250.95(253.55)286-116(12)
Dic 388.5(381.3)406-152(8)
Dishman Pharma 88.7(90.8)110-37(225)
Divi's Lab 1378.5(1368.95)1459-905(6)
Dq Entertainment (international) Ltd 28.4(29.6)50-5(27)
E,F,G
E I Dparry 150.1(148.05)167-103(75)
Eclerx Services 1162.8(1106.75)1370-600(3)
Eicher Motors 6142.0(6132.5)6175-2625(1)
Elder Pharma 210.3(210.9)401-188(56)
Elecon Eng 35.45(37.2)38-18(196)
Electrosteel C. 18.15(18.05)18-9(150)
Elgi Equip. 102.85(101.4)109-73(53)
Entertainment Network India 390.1(381.5)442-198(4)
Esab India 468.25(455.25)493-310(2)
Ess Dee Aluminium 647.65(629.15)769-343(33)
Essar Oil 51.15(51.95)90-44(323)
Eveready Ind 45.8(46.5)47-14(27)
Everest Kanto Cylinder 16.75(16.9)24-7(59)
Everonn Systems India 42.45(44.75)65-21(48)
Fedders Lloyd 45.4(46.8)48-22(28)
Fiem Industries 403.95(402.4)428-179(27)
Firstsource Solutions 28.05(27.3)29-9(801)
Flexituff International Limited 225.0(227.65)271-171(11)
Fortis Healthcare 97.8(97.85)114-84(30)
Future Capital Holdings 189.7(184.5)192-109(20)
G I C Hsq Fin 108.45(109.5)128-78(34)
Gammon India 15.72(15.95)26-8(69)
Gateway Distriparks 161.8(163.35)173-98(23)
Gati 85.5(88.5)94-22(1104)
Ghcl 35.45(34.1)36-29(53)
Gitanjali Gems 61.9(63.0)649-48(166)
Glenmark Phar 580.1(583.65)612-463(48)
Globus Spirits 78.3(78.7)112-66(21)
Gmm Pfaudler 108.55(105.35)114-62(11)
Godawari Power 83.95(83.4)94-61(21)
Goodyear India 418.75(416.95)445-237(8)
Greave 75.95(78.6)81-53(33)
Gruh Fin 288.75(292.35)299-188(3)
Guj. Alkalies 191.4(190.65)204-135(65)
Guj. Fluoroch. 312.75(307.95)331-190(11)
Guj. Nre Coke 9.55(9.56)18-7(358)
Guj. State Fert 54.7(55.7)62-43(23)
Gujapoind 120.3(117.4)121-76(59)
Gujarat Pipavav Port Ltd 85.05(85.5)90-42(60)
H,I
H E G 210.55(209.9)226-140(12)
H F C L 8.62(8.59)10-6(517)
H K Finechem 130.2(133.0)150-39(9)
Hanung Toys 23.85(24.95)138-12(46)
Hatsun Agro 274.75(280.35)325-85(3)
Havell`s India 900.1(901.1)943-586(14)
Heritage Food 227.2(231.05)272-169(23)
Hind Con 17.25(17.8)18-7(604)
Hind Oil Exp 48.0(50.1)73-22(293)
Hind Sanitary 137.7(143.45)146-70(54)
Hondasiel 627.05(640.35)674-295(7)
Hotel Leela 16.3(16.45)24-14(52)
Hov Services 81.5(90.0)122-21(53)
Ht Media 86.6(90.55)123-69(703)
I F C I 25.25(27.6)32-17(2825)
I V R Cons 13.64(13.82)23-9(1123)
Ibn18 27.5(28.3)32-15(1614)
Iid Forgings 17.15(16.5)29-9(152)
Il&fs Transportation Networks Ltd. 121.9(119.05)186-93(95)
Ilfs Venture 13.54(12.99)15-9(337)
Inabs 472.65(474.45)597-334(2)
India Glycols 93.8(95.1)145-83(14)
Indiabulls Housing Finance Ltd 235.8(239.45)285-166(152)
Indiabulls Power 7.86(7.99)9-5(1323)
Indoco Remedies 140.2(139.8)161-55(16)
Indrapr. Medi 39.6(39.3)41-29(131)
Indraprastha Gas 293.8(298.4)328-236(31)
Indswift Lab 41.45(40.4)49-19(115)
Info Edge India 602.1(613.75)707-285(1)
Infotech Ent 334.05(341.15)388-157(2)
Innov. Tech Pk. 25.85(26.1)30-12(67)
Inox Leisure 118.75(123.5)127-50(60)
Insecticides India 256.7(231.15)431-203(91)
Insilco 12.72(12.15)15-7(64)
Irb Infrastructure Developers 106.75(105.65)136-51(1670)
Itdcem 141.55(144.25)204-120(8)
Ivrcl Infrastruc 13.64(13.82)23-9(1123)
J,K,L
J B F Ind 90.2(89.75)115-65(61)
J K Ind 178.45(181.0)185-80(130)
Jagran Prakashan 106.35(104.55)109-77(44)
Jai Corp 73.15(74.85)79-35(472)
Jain Irrigation 66.5(67.4)75-46(313)
Jaiprakash Hydro 15.44(14.75)29-8(2741)
Jay Shree Tea 86.35(88.05)103-73(16)
Jbma 147.4(155.15)160-39(42)
Jenburkt Pharma 95.95(91.35)103-64(18)
Jhaveri Weld 12.55(14.25)66-12(76)
Jindal Drilling 221.5(185.0)230-142(81)
Jindal South West Holdings 614.3(603.05)635-250(148)
Jindalph 133.45(132.8)149-63(5)
Jindpolyfm 145.6(142.05)173-105(65)
Jk Cement 250.1(249.3)298-148(5)
Jk Paper 31.15(33.0)34-23(33)
Jklakshmi 122.05(120.1)125-49(81)
Jubilant Org 161.3(165.2)186-65(32)
Jyothy Laboratories 203.6(204.55)223-142(5)
Jyoti Struct 33.5(33.6)34-15(130)
K R B L 49.95(50.15)51-19(48)
K S B Pumps 327.0(337.35)364-191(9)
Kajaria Ceramic 360.65(357.7)360-177(3)
Kale Consult 778.2(758.1)805-341(20)
Kalpataru Pwr 98.15(98.35)102-56(45)
Kalyani Steels 62.0(61.6)63-31(126)
Kar Vysy Bank 364.6(369.55)495-297(23)
Karnataka Bnk 117.25(120.8)162-69(467)
Kaveri Seed Company 608.3(621.85)650-231(6)
Kecil 67.7(69.05)74-23(35)
Kesoram Ind 74.6(75.8)101-50(99)
Kgnind 9.57(9.67)14-1(77)
Kirloskar Ferro 24.9(25.85)27-15(78)
Kitex Garments 108.15(90.15)111-52(55)
Kohinoor 44.0(43.9)57-26(50)
Kolte Patil Developers 101.05(104.0)109-49(73)
Kothari Pro 253.7(267.0)279-91(3)
Kpitcumm 164.1(164.65)189-93(21)
Kpr Mill 113.6(116.05)173-104(8)
Kwality Dairy 33.15(33.15)40-18(60)
Lakshmi Elect 233.25(237.9)250-98(6)
Lakshmi Machine 2951.35(2979.25)3130-1725(1)
Lg Balakrishnan 421.1(441.4)452-152(7)
Liberty Shoes 152.15(153.95)163-67(41)
Lloyd Elect 61.0(62.5)63-24(86)
Lovable Lingerie Ltd 339.4(349.6)362-219(24)
Lumax Ind 302.5(292.1)385-285(9)
M,N
M R F 22243.4(22248.4)22592-11434(1)
Madras Cements 210.95(218.75)262-136(1695)
Magmafin 71.95(75.45)103-62(26)
Mahforg 80.45(79.5)89-35(31)
Mahindra 245.6(250.0)355-196(131)
Mahindra Ugine 218.1(215.6)222-40(56)
Man Infraconstruction Ltd. 90.4(90.0)161-84(8)
Manappuram Gen 22.35(21.9)25-9(239)
Mandhana Industries Ltd. 230.25(230.15)268-200(13)
Mangalam Cem 126.25(125.9)145-88(10)
Mangalore Chem 60.55(61.6)73-35(16)
Manjushree Extrusions 164.1(159.8)174-92(11)
Marico Ind 213.6(213.2)248-188(17)
Max India 203.8(206.05)229-150(8)
Mcleod Russel India 295.4(296.3)351-240(53)
Mcnally Bharat Engineering Company 66.9(68.5)81-37(17)
Meghmani Organics 8.84(8.53)10-3(94)
Mhril 246.05(236.65)280-206(16)
Mindtree 1426.95(1389.3)1724-782(13)
Mmtc Ltd 53.2(53.95)279-37(217)
Monnet Ispat 94.9(98.75)228-58(260)
Monsanto India 1487.9(1489.8)1770-560(2)
Motherson Sumi 259.0(264.85)277-115(188)
Mundra Port 181.55(186.1)192-118(192)
Munjal Showa 86.05(87.45)88-52(21)
Muthoot Cap 95.4(95.8)109-68(9)
Muthoot Finance Ltd 165.9(170.25)188-73(97)
Mysore Cem 42.5(42.95)50-27(25)
N I I T 33.0(31.6)33-14(1240)
Nagarjuna Con 36.6(36.2)37-16(647)
Nahar Spin 100.2(101.35)129-64(17)
Nandan Exim 36.05(36.4)38-24(143)
Natco Pharma 712.85(714.55)877-390(33)
National Pero 421.15(430.3)498-350(3)
Navneet Pub 60.35(60.6)64-50(40)
Ndtv 76.8(78.15)100-57(14)
Nectar Lifescn 22.85(23.55)25-9(89)
Neocorp 9.89(10.49)23-6(383)
Network 18 Media 36.6(37.8)40-25(56)
Nhpc 19.15(19.5)22-14(438)
Nhpc Ltd 19.15(19.5)22-14(438)
Niit Technologies 417.8(418.2)477-234(17)
Nikki Global Finance 140.0(141.0)980-138(9)
Nilkamal Plast 196.95(201.8)211-94(4)
Nitin Fire Protection Industries 54.05(54.05)70-48(206)
Nocil 16.05(16.0)16-12(151)
Noida Toll Bridge 25.45(24.15)26-18(173)
Nucleus Soft 223.7(227.65)248-65(28)
O,P,Q,R
Oil India Ltd 490.0(490.3)629-415(53)
Omkar Speciality Chemicals Ltd 145.05(145.45)153-68(121)
Onelife Capital Advisors Limited 150.2(152.55)332-124(6)
Onmobile Global 33.7(34.5)41-19(134)
Opto Circu 27.75(28.25)65-17(241)
Orbit Corporation 17.45(17.25)27-10(302)
Orbit Exp 101.5(98.45)123-65(11)
Orient Paper 16.05(16.35)18-4(168)
Orissa Minerals Development Company Ltd 2383.2(2307.8)3120-1615(10)
Page Industries 6123.95(6268.55)6750-3462(22)
Panacea Biotec 103.1(102.0)148-82(20)
Pantaloon Ret 84.6(83.5)132-63(1135)
Paper Products 92.7(94.5)100-56(23)
Persistent Systems Ltd. 1071.45(1076.65)1220-477(1)
Petronet Lng 138.6(140.4)146-102(87)
Phillips Carbon 56.0(57.25)76-31(18)
Pidrugs 206.3(201.45)218-81(15)
Pipavav Shipyard 37.1(36.5)75-30(145)
Plethico Pharmaceuticals 41.4(41.8)254-31(22)
Poly Medicure 470.45(470.85)477-215(8)
Poly Medicure Ltd 470.45(470.85)477-215(8)
Praj Ind 56.2(55.85)57-30(813)
Prakash Steelage Ltd 122.0(122.6)138-78(10)
Pricol 29.65(28.9)31-14(115)
Prime Focus 27.9(28.65)43-23(81)
Prism Cement 38.45(38.05)47-22(115)
Ptc 68.1(67.95)69-34(264)
Ptc India Financial Services Ltd 14.16(14.32)15-9(200)
Puravankara Projects 70.25(69.85)107-50(20)
Pvr 542.9(539.05)657-281(30)
R Systems International 43.8(41.75)68-20(17)
Radico Khait 147.25(149.1)171-88(28)
Raj Television Network 147.3(146.8)165-41(216)
Rajesh Exp 105.6(106.95)134-69(115)
Rallis India 168.25(169.9)184-114(8)
Rane Madras 204.05(204.2)207-105(7)
Rasoi 400.0(399.9)451-345(3)
Rasoya Proteins Ltd 15.65(15.65)20-7(1285)
Redington India 78.15(78.7)86-48(21)
Reliance Indust 406.2(420.45)433-278(180)
Religare Enterprises 303.55(307.2)373-250(30)
Rico Auto Ind 11.23(11.53)14-4(80)
Ricoh India 132.7(131.95)146-34(9)
Rohit Ferro Tech 9.22(10.11)20-7(103)
Ruchi Soya Ind 31.9(31.0)73-26(366)
Rural Electrification Corporation 230.1(237.7)245-146(107)
S
S Bk Of Bikaner 330.55(328.85)449-281(22)
S Bk Of Mysore 414.6(417.2)610-368(2)
S Bk Of Travan 420.2(425.35)574-364(3)
S R F 346.2(355.1)372-125(56)
Sadbhav Engi 101.5(98.9)129-52(121)
Saintgobain 15.0(14.93)30-11(107)
Sandur Mang 549.55(559.1)720-301(17)
Sanghvi Movers 70.9(70.05)78-34(15)
Sasken Comm 196.9(193.75)216-100(59)
Se Investments 367.7(368.05)468-365(34)
Seamecltd 91.7(92.45)110-38(52)
Sesa Goa 190.3(189.15)213-119(733)
Sh Precoated St 55.5(56.9)108-45(21)
Shakti Pumps (india) Limited 83.6(83.7)88-38(79)
Shanthi Gears 69.7(72.4)75-48(12)
Shasun Chem 75.9(75.85)94-45(166)
Shilpa Medicare Ltd 411.1(406.65)423-136(4)
Shree Cement 5757.9(5737.95)5909-3412(0)
Shree Ganesh Jewellery House Ltd 29.5(29.85)112-20(40)
Shree Renuka Sugars 21.75(22.1)28-14(806)
Shrenuj & Co 94.4(93.7)128-57(57)
Shriram City 1222.5(1175.5)1248-850(503)
Shriram Trans 733.4(765.0)841-465(23)
Signet 304.9(304.7)360-222(8)
Simplexin 136.35(120.3)144-39(17)
Sintex Ind 44.05(45.15)58-16(1006)
Sks Microfinance Ltd 246.8(233.95)254-95(1188)
Solar Explosives 898.9(890.15)1047-740(2)
Solectron Centum 191.8(191.05)203-40(5)
Sona Koyo St 20.75(21.45)22-9(53)
Sonata Soft 48.7(47.65)53-22(263)
Southind.bank 22.75(23.2)26-18(1148)
Spicejet 17.76(17.27)43-12(14668)
Srei Int Fin 27.2(29.5)31-17(313)
Srs Ltd 34.15(34.15)46-25(52)
State Bank Of Mysore 414.6(417.2)610-368(2)
State Trading 180.3(182.25)207-68(56)
Strides Arcolab 421.95(423.35)444-233(270)
Summit Securities Ltd 172.65(181.0)194-41(6)
Sun Pharma Advanced Research Company 150.35(153.55)179-105(152)
Sundram Fast 63.25(63.55)64-30(133)
Sunflag Iron 21.45(22.3)23-13(38)
Sunteck Realty 291.25(290.95)437-221(27)
Superhouse Le 91.55(93.85)121-45(9)
Supreme Ind 491.7(498.95)504-303(4)
Supreme Petro 59.95(61.3)70-50(14)
Surya Roshni 74.15(75.35)83-59(24)
Suryanagri Finlease 41.2(40.4)56-16(51)
Suven 74.45(76.25)83-22(135)
T,U,V,W,X,Y
T A S C Pharma 23.75(23.25)26-3(622)
T.v. Today 124.0(125.8)130-53(56)
Taj Gvk 65.7(64.95)70-53(37)
Talbros Auto 50.0(48.5)53-31(18)
Talwalkars Better Value Fitness Ltd. 167.3(169.5)182-110(17)
Tata Coffee 1017.25(1019.1)1675-869(51)
Tata Investment 458.25(468.55)505-347(12)
Tata Sponge 507.35(515.8)527-217(40)
Thinksoft 364.2(347.25)364-65(70)
Thirumalai Chem 89.25(91.0)116-68(12)
Thomas Cook 99.5(97.7)105-48(136)
Tide Water 8202.75(8366.8)8495-6556(0)
Timken India 194.6(193.1)208-137(62)
Tinplate Of India 50.65(51.25)54-29(17)
Tplplast 130.0(132.6)139-64(31)
Transformers 97.9(95.05)129-54(15)
Transport Co 107.8(108.65)117-44(56)
Trent 1020.3(1019.9)1339-902(2)
Triveni Turbine Ltd 74.35(73.05)76-45(28)
Ttk Prestige 3073.15(3070.0)3899-2700(1)
Ttml 7.34(7.56)10-4(377)
Tube Invest 187.1(187.4)199-123(12)
Ubholding 26.1(26.45)43-17(101)
Uco Bank 74.1(76.0)84-46(480)
Uflex 74.55(73.35)87-47(41)
Ultratech 2146.15(2128.55)2194-1404(8)
Unitdspr 2685.65(2696.8)2816-1708(36)
Unitech 14.56(14.33)31-10(11316)
United Bank Of India 30.9(31.7)62-23(94)
Ushamartin 36.95(38.75)39-20(100)
Usher Agro Ltd. 34.55(34.3)51-24(24)
Uttam Steel 73.1(68.95)83-39(220)
Vaibhav Gems 672.4(656.85)788-114(3)
Vardhtext 348.35(353.55)410-241(4)
Videocon 161.4(163.0)232-153(20)
Vikas Wsp 15.5(16.59)34-12(353)
Vikasglo 26.25(26.95)29-9(95)
Vinati Organics 291.35(292.1)298-74(6)
Voltas 162.25(163.1)165-62(211)
W P I L 233.85(219.4)401-165(10)
Waterbase 20.75(19.8)22-5(84)
Welspun India 102.2(102.8)106-46(31)
West Coast Pap 54.5(57.65)71-37(75)
Wheels India 555.45(556.6)993-426(16)
Whirlpool 232.2(241.85)244-141(14)
Wire & Wireless 21.85(20.95)28-13(712)
Yes Bank 412.55(420.7)547-216(425)
Zandu Phar 958.0(935.9)1269-789(10)
Zee News 14.42(14.25)18-10(129)
Zensar Tech 390.55(388.75)429-180(6)
Zodiac Cloth 245.05(228.0)249-146(3)
GROUP T
A
Ace Intgr Fin 33.55(32.95)36-14(28)
Amara Raja 394.85(399.75)407-207(20)
Andrew Yule 13.03(13.78)15-7(71)
Arrow Coated Pr 70.05(69.0)72-8(22)
Arvind Remedies 43.95(43.8)59-26(54)
Atlas Cycles 238.75(242.25)318-199(3)
B,C,D
Bajaj Steel Ind 201.35(193.55)223-57(6)
Binani Ind 90.65(84.85)101-52(389)
Choice International 34.85(34.55)58-33(21)
D G P Windsor 27.2(25.85)27-7(43)
Db Stock Brokers 85.5(85.8)99-85(15)
Decngold 18.65(17.7)26-13(120)
Dhanalakshmi Bk 35.8(36.2)50-24(35)
E,F,G,H,I,J
E P C Ind 102.5(104.6)149-84(7)
Elder Health. 85.0(85.8)87-30(9)
Financial Tech 362.45(360.0)870-102(391)
G M Breweries 164.65(166.25)174-55(68)
Goodricke Group 150.85(150.9)155-106(16)
Guj. Sidhee Cem 15.66(15.43)27-12(53)
Hitachih 165.55(170.05)182-99(5)
K,L,M,N,O
Kopran 25.75(25.4)30-12(281)
Kotawala Ind 322.45(323.65)366-224(107)
Luminaire Technologies 26.4(27.65)56-17(176)
Nelco 40.05(39.2)47-27(47)
Nirlon 70.35(64.45)72-32(156)
P,Q,R
Peninsula 33.55(32.55)57-25(721)
Piccadily Agro 44.0(44.95)47-16(19)
Prakash Ind 57.25(54.45)58-24(483)
R S Software 179.65(179.9)226-102(14)
Rain 37.0(36.1)51-29(35)
Rasi Electrodes 34.0(34.0)43-18(33)
S,T
S P L 167.1(171.5)183-65(4)
Shirp Gold Ref 58.35(59.1)69-39(12)
Som Distilleries 244.65(242.1)320-183(43)
Sri Adhikari 70.3(69.8)89-67(13)
Subhkam 152.7(153.05)182-78(50)
Sunshield Chemicals 166.0(174.7)180-39(37)
Symphony Comfort 725.5(713.55)790-270(10)
U,V,W,X,Y,Z
Umangdair 32.45(32.1)45-22(23)
Upsurge Invest 14.3(15.9)56-12(83)
Venus Remedies 264.15(249.25)358-140(74)
Walchandnagar 61.8(62.95)74-40(53)
Ybrant Digital 15.15(15.1)25-2(1192)
GROUP S
A
Albright & Wil 1158.55(1164.15)1170-325(2)
Amrutanj 141.6(132.65)151-96(166)
Amrutanjan Health Care 141.6(132.65)151-96(166)
Amtek Auto 157.1(154.45)163-58(71)
Amtek India 81.85(83.15)106-49(43)
Apw President Systems 125.55(122.9)128-70(5)
Atul Auto 355.0(351.8)372-145(4)
Avanti Feeds 563.6(573.05)593-83(2)
B,C
Bajaj Elect 274.45(283.0)292-149(12)
Balkrishna Ind 503.9(504.45)513-199(11)
Banco Products 69.7(72.85)76-33(37)
Bf Utilities 622.35(645.15)674-118(102)
Bharat Bijlee 505.65(507.8)531-259(2)
Bi 50.2(52.2)114-36(47)
Camson Bio Technologies 66.6(59.3)79-38(160)
Carnation Nutra 491.45(502.1)748-420(10)
Cheviot 310.4(316.2)328-252(3)
D,E,F
Diamond Power Infrastructure Ltd 54.9(54.0)74-28(106)
Dolphin Off Ent 84.2(85.8)120-56(28)
Emami 450.25(440.2)539-383(26)
Emco 27.35(27.1)32-10(212)
Flex Foods 31.45(30.6)32-21(26)
G,H
Gabriel India 30.0(30.1)31-16(76)
Garwoffs 289.75(286.45)304-44(19)
Geojit 24.25(23.3)26-15(101)
Granules Ind 268.25(273.25)294-94(21)
Grindwell Nort. 301.65(293.0)309-217(5)
Gulf Oil Corp 109.2(109.3)114-58(43)
Hawkins Cook 2069.55(2048.95)2460-1602(2)
Helios & Matheson 96.0(97.95)135-40(12)
I,J,K,L
India Gelat 79.75(73.3)94-53(83)
Int Travel House 172.4(178.2)180-117(5)
Ion Exchange 96.0(96.7)116-78(13)
Jmfinan 25.85(28.0)31-15(2191)
K Sera Prod 12.0(12.01)17-7(674)
Linc Pen & Plastics 60.4(60.9)63-28(27)
M,N,O,P,Q
M M Forgings 113.6(118.75)129-60(10)
Matsushita Lakh 73.35(66.7)73-34(101)
Mayur Uniquo 290.6(298.5)360-100(15)
Mazdaltd 157.4(142.0)168-80(47)
Mercator Lines 27.8(26.2)29-9(2434)
Navin 340.6(346.2)363-148(4)
Oriental Carbon 162.95(168.1)170-75(12)
Patel Eng 62.2(62.15)66-27(318)
R
Rainbow Papers 74.25(74.5)82-71(39)
Relaxo Footwear 290.65(299.1)311-100(2)
S
Schenectady 593.45(600.05)648-356(7)
Shahi Shipping 86.4(89.0)131-48(36)
Shakti Pumps 83.6(83.7)88-38(79)
Sharon Bio-medicine 42.7(41.95)57-27(165)
Shivvani 13.41(12.95)45-8(61)
Siyaram Silk 306.25(301.3)317-180(3)
Steel Str Wheel 147.8(147.35)180-111(10)
Super Sales Ag 405.5(401.15)480-160(6)
Suprajit Eng 69.8(68.05)70-31(18)
T,U
Taneja Aerosp 26.9(28.2)32-12(41)
Tilaknagar Industries 56.3(56.9)74-44(120)
Transpek Ind 131.9(120.0)135-61(38)
Tvs Srichakra 323.35(313.7)335-154(13)
Unitedbrew 809.6(821.95)1005-593(31)
V,W,X,Y,Z
V I P Ind 106.6(102.35)109-38(1504)
V S T Tillers Tr 914.8(912.8)947-332(1)
Vadilal Ind 153.15(157.55)235-101(8)
Vimta Labs 64.45(60.55)65-16(80)
Vinati Organics 291.35(292.1)298-74(6)
Wim Plast 580.1(598.25)617-293(3)
Zydus Wellness Ltd 491.45(502.1)748-420(10)
GROUP Z
A,B
Ahmedabad Gas 246.95(246.95)271-9(30)
Akai Asian 490.85(490.85)564-384(64)
Amulya Leas 25.95(24.75)31-13(222)
Arcotech 173.8(174.35)267-68(15)
Asianlak Capital And Finance 42.45(41.4)93-33(441)
Associated Textile Rubber Products 35.35(35.0)199-31(106)
Beryl Drugs 35.05(34.9)48-15(52)
Binny 87.25(79.75)87-25(14)
C,D,E,F
Caplin Point L. 178.55(181.45)197-43(7)
Centron Ind 27.0(26.8)40-6(74)
Dahyabhai Sons 505.4(484.3)520-27(9)
Dintex Dyechem 18.45(18.6)20-4(66)
Empire Ind 565.85(568.2)676-423(7)
Esaar 48.15(48.0)64-11(81)
First Financial Services 8.06(7.92)30-7(136)
G,H,I
Govindji Tri 1139.6(1193.3)1230-183(4)
Grandma Trading & Agencies 285.8(287.5)294-60(9)
Gujarat Automotive Gears 203.35(207.0)279-153(7)
Hind. Copper 69.2(70.55)113-42(123)
Inducto Steel 35.25(35.2)43-28(40)
Insul Elec 291.25(290.95)437-221(27)
Ispat Alloys 13.28(13.92)14-7(66)
J,K,L
Jalan Metallurgical 82.0(80.35)84-29(34)
Jayant Mercantile Co. 11.92(11.73)45-6(571)
Jolly Plastic Ind 57.9(58.05)317-53(35)
Kailash Auto Finance 41.55(41.2)48-23(558)
Kailash Ficom 20.9(20.95)22-6(49)
Kappac Pharma 640.3(673.85)734-59(30)
La Mansion Gr 139.0(136.5)154-45(20)
M
Madhur Food Pro 20.0(20.5)24-5(60)
Malti Textiles Mills 101.6(102.0)110-52(60)
Mandsaur Ferro 253.15(256.3)270-44(30)
Marudhupandi Finance 94.7(94.45)100-45(139)
Mediaone 49.5(47.4)51-18(40)
Memory Polymers 167.45(166.1)176-32(14)
Midland Polymers 54.75(52.15)80-13(249)
Mppolyprole 25.0(23.85)25-4(38)
Murthy Commercial & Finance 84.8(83.75)85-1(66)
N,O,P,Q
National Min 141.0(138.85)148-92(264)
New Bom Prtg 18.15(18.05)21-9(75)
P I Industries 262.4(263.45)280-116(6)
P L Enterprise 517.7(516.0)587-11(20)
Parag Shilpa Investments 552.55(552.1)566-17(80)
Pflinfotc 747.15(748.25)764-38(27)
Pro Fin Capital Services 152.0(152.0)165-54(20)
Pyramid Trading & Finance 49.7(50.3)52-0(190)
R
Rabha Plastics 41.8(44.25)55-23(112)
Ram Kaashyap 13.9(13.9)28-12(212)
Rasoya Proteins 15.65(15.65)20-7(1285)
Ratni Invest 200.0(200.0)213-7(26)
Ravinay Trading Company 49.15(48.2)177-33(125)
Responind 93.7(93.7)110-72(25)
Robinson 85.0(83.9)109-49(53)
S
Setco 83.6(88.45)108-61(9)
Sharp Trading & Finance 960.4(996.9)1072-309(42)
Shilpamedca 411.1(406.65)423-136(4)
Shubham Granites 39.8(39.25)54-8(104)
Sidhi Holdings & Traders 240.5(230.0)248-3(86)
Sulabh Eng 239.0(235.05)242-59(43)
Surabhi Chem 81.05(81.05)89-5(545)
Swadeshi Indus 350.5(345.2)350-35(15)
Swan Mills 62.2(62.0)77-48(444)
T,U,V,W,X,Y,Z
Tilak Finance 268.1(260.0)310-62(24)
Toshika Chemicals 102.4(102.2)110-58(165)
Turbo 18.6(18.95)518-18(48)
Universal Cr 258.0(259.0)281-94(7)
Vishnu 93.4(92.95)97-28(12)
Vishvjyoti Trading 31.55(32.75)32-0(96)