Stock Prices as on Jun 27, 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 1100.35(1084.9)1109-448(15)
A C C 1432.65(1444.65)1524-912(20)
Abg Shipyard 278.5(278.6)357-215(32)
Abirlanuv 1369.6(1351.7)1515-996(7)
Acl 216.25(219.0)243-147(109)
Adani Enter 437.6(450.15)585-126(542)
Akruti City 173.95(171.55)207-100(68)
Allahabad Bank 132.95(135.15)150-64(276)
Alok Industr 13.91(13.91)16-5(4007)
Alstom Proje 518.3(521.2)590-285(9)
Andhra Bank 95.6(97.75)110-47(346)
Apollo Hosps 979.25(971.5)1052-802(5)
Apollo Tyres 195.45(194.95)213-54(250)
Arvind 232.9(233.8)238-65(352)
Ashok Leyland 36.15(37.9)39-11(3545)
Asian Paints 583.55(584.95)593-376(60)
Aurobindo Phar 741.65(742.05)782-138(131)
Aventis Pharma 3079.75(3087.15)3540-2280(27)
Axis Bank 1910.7(1926.4)1990-764(112)
B
B H E L 244.9(251.35)291-100(770)
Bajajhoin 1243.6(1233.15)1280-743(1)
Balaji Tele. 67.05(68.85)78-29(187)
Ballarpur Ind 19.15(19.05)21-8(3249)
Bank Of India 284.5(290.6)356-126(622)
Bharat Earth. 807.5(823.3)877-126(142)
Bharat Elec 2043.65(2119.45)2185-895(26)
Bharat Forge 608.4(589.45)611-185(134)
Bhartiartl 331.6(338.65)373-278(342)
Bk Of Baroda 846.25(849.35)1009-429(197)
Bombay Dye 78.65(77.8)87-37(687)
Boschl 13023.7(12831.5)13330-8000(1)
Bpcl 570.15(567.8)650-256(95)
Brigade Enterprises 120.9(125.0)142-45(20)
Britannia Ind 978.2(977.4)1008-650(10)
C
C E S C 650.15(618.65)656-271(58)
C M C 1980.45(1829.9)2005-1106(35)
Cadila Health 1053.2(1025.05)1079-631(13)
Cairn India 361.95(364.75)385-276(136)
Canara Bank 432.9(431.55)498-189(219)
Castrol India 325.5(313.75)352-282(186)
Central Bank Of India 74.2(74.45)88-43(167)
Century Enka 181.45(175.0)188-92(36)
Century Tex 583.0(569.15)601-195(431)
Chambal Fert 56.25(57.55)61-30(199)
Chennai Petro 93.7(93.2)113-52(149)
Cipla 437.3(426.25)450-366(274)
Coal India Ltd 382.15(388.6)423-215(461)
Colgatepalm. 1514.75(1532.4)1600-1190(10)
Container Corp 1161.8(1160.3)1235-636(3)
Corp Bank 384.8(387.3)417-220(5)
Crompton Gr. 195.15(195.95)219-75(478)
Cummins India 637.95(638.8)679-365(12)
D,E,F
Dabur India 186.05(185.2)196-142(53)
Dena Bank 80.65(82.05)94-41(242)
Dish Tv India 59.65(57.7)64-39(2401)
Dlf 211.15(210.35)242-120(1616)
Dr Reddy`s Lab 2553.15(2504.8)2939-2025(21)
Dredging Corp 426.0(431.8)567-152(23)
E I H 94.15(96.15)105-43(26)
Edelweiss Capital 61.75(62.7)66-24(646)
Educomp Sol 38.4(38.8)43-17(111)
Eng India 312.55(316.95)329-121(46)
Escorts 136.25(135.85)148-64(441)
Essel Propack 107.15(108.9)111-34(131)
Exide Ind 143.1(143.5)154-99(105)
F D C 130.25(130.9)145-79(35)
Federal Bank 130.95(129.55)134-44(336)
Finolex Cables 176.15(166.85)177-47(119)
Finolex Ind 280.9(275.1)283-99(38)
G
G E Shipping 363.05(367.65)384-204(21)
Gail 456.1(459.75)469-273(268)
Geometric 143.15(131.65)155-61(317)
Gillette Ind 2127.95(2133.75)2464-1850(0)
Glaxo Smithk. 2486.1(2464.75)3054-2175(0)
Glaxocon 4511.05(4524.35)5715-3875(0)
Gmr Infra 33.85(33.0)38-10(2062)
Godrej Cp 820.25(798.9)977-672(5)
Grasim Ind 3417.85(3385.65)3755-2121(38)
Great Offshore 118.45(119.8)127-36(87)
Guj. Min Deve 168.0(167.4)180-76(48)
Gujarat Gas 409.0(412.55)444-159(12)
Gujarat Narmada 103.05(103.1)107-59(25)
Gujarat St Petronet 89.0(87.0)95-46(1691)
H
H C L Infosys 70.4(67.5)74-19(1026)
H C L Tech 1481.25(1434.7)1588-756(91)
H D F C Bank 815.4(812.65)856-528(187)
H M T 47.75(47.9)52-20(90)
Hdfc 976.15(976.95)1002-632(144)
Hdil 96.9(91.9)113-26(4978)
Hero Honda 2623.45(2644.45)2775-1621(14)
Hexaware Tec 156.65(148.45)179-80(693)
Hind Petro 397.15(398.1)462-158(175)
Hind Zinc 163.9(165.2)184-94(944)
Hindalco Ind 160.95(165.3)174-83(732)
Hindujav 294.2(291.1)378-240(15)
Hpcl 397.15(398.1)462-158(175)
Hsng Dev Infra 96.9(91.9)113-26(4978)
Hsq Dev Fin 976.15(976.95)1002-632(144)
Htmt Global Sol 516.6(517.4)632-220(70)
Hul 616.95(617.25)725-536(70)
Hul 616.95(617.25)725-536(70)
I
I C I India 1075.4(1070.65)1182-750(1)
I T C 319.85(316.25)386-285(1487)
Icici Bank 1384.8(1403.3)1590-758(219)
Idbi 105.5(107.55)116-52(435)
Idea Cellular 130.5(135.25)188-125(851)
Idfc 128.15(126.75)147-76(726)
India Cements 114.8(117.4)130-43(172)
India Infoline 126.85(132.05)146-40(14)
Indiabulls Real Est 97.15(92.9)109-45(2486)
Indian Bank 180.0(177.4)198-60(28)
Indian Hotels 102.55(107.75)111-37(407)
Indian Ovrsea 76.4(78.2)89-37(156)
Indusind Bank 570.9(569.75)585-318(54)
Infosys Tech 3221.95(3189.4)3847-2392(50)
Ingersollrand 668.1(677.85)710-301(10)
Ingvysya 633.1(641.9)723-405(244)
Ioc 332.8(328.3)385-186(129)
Ipca Lab 864.15(835.35)906-609(21)
J,K,L
J & K Bank 1541.0(1545.15)1995-995(4)
J B Chem 152.2(151.5)166-72(29)
Jaiprakash Ass 74.9(72.8)89-28(2519)
Jaypee Infratech Limited 32.35(31.95)42-14(1443)
Jet Airways 252.6(252.45)472-210(511)
Jindal 82.25(84.1)95-37(111)
Jindal Stainless 58.05(57.7)62-31(329)
Jindal Steel 320.7(322.7)350-181(158)
Jsw Steel 1232.25(1218.7)1324-451(75)
Kotakbank 868.0(865.3)971-588(46)
L I C Hsq Fin 317.4(319.9)352-152(183)
L&t 1666.35(1672.35)1774-678(252)
Lanco Infratech 11.61(11.61)14-4(789)
Lupin 1047.65(1028.55)1052-742(56)
M,N
M & M 1153.85(1173.65)1268-741(85)
M&m 1153.85(1173.65)1268-741(85)
Mah Seamless 296.8(286.65)347-151(13)
Mangalore Ref 68.9(68.45)80-26(142)
Maruti 2449.85(2487.65)2517-1217(24)
Mastek 183.05(183.05)227-103(28)
Mirc Elec 7.57(7.29)8-4(451)
Moser Baer 8.79(8.38)9-2(753)
Mphasis Bfl 412.6(412.55)465-347(20)
Mtnl 36.35(37.3)39-9(1006)
Mtnl 36.35(37.3)39-9(1006)
N T P C 152.6(152.45)168-110(388)
Nation.ferti 43.5(44.45)48-17(124)
National Alum 59.05(61.35)63-24(2022)
Nestle Ind 4926.8(4969.9)5864-4536(1)
Neyveli Lignite 97.6(98.7)108-49(44)
Novartis India 576.0(573.85)588-361(18)
O,P,Q
O N G C 411.05(411.1)472-234(830)
Omaxe 141.15(140.15)152-115(313)
Oracle Fin 3051.7(2971.35)3415-2590(11)
Orchid Chem 74.5(72.35)81-35(689)
Oriental Bank 309.9(310.1)377-121(124)
Parsvnath Dev 34.2(34.5)37-22(102)
Pfizer 1417.45(1414.85)1779-985(3)
Pidilite Ind 319.75(322.1)340-219(28)
Piramalhe 690.3(687.85)747-482(7)
Pnb 952.95(956.0)1068-402(277)
Polaris Soft 206.2(206.5)235-97(265)
Power Fin Corp 301.05(308.8)344-97(319)
Power Grid Corp 136.65(132.5)140-86(629)
Punj Lloyd 51.0(52.05)60-20(1079)
R
Ranbaxy Lab 497.15(471.75)510-253(712)
Rashtriya Chem 65.2(67.25)70-26(483)
Raymond 405.8(403.2)420-176(109)
Rcom 145.5(146.0)164-105(1210)
Reliance Capital 634.95(623.8)668-290(759)
Reliance Ind 1013.05(1011.95)1142-765(260)
Reliance Power 104.95(104.0)113-60(1722)
Relinfra 733.35(719.65)820-308(397)
Rolta India 110.3(105.6)117-53(653)
S
S A I L 92.8(93.1)112-37(420)
Sbi 2636.75(2655.5)2833-1452(191)
Shipping Corp 68.5(69.4)73-26(901)
Siemens 928.55(904.55)989-414(146)
Skf 1029.0(1055.35)1074-432(2)
Sobha Developers 515.0(528.3)581-214(15)
Sterling Biotech 16.89(17.06)17-4(332)
Sterlite Optical 62.25(64.9)73-15(978)
Sun Pharma 660.65(635.4)674-472(444)
Suntv 451.55(451.8)488-324(50)
Suzlon Energy 27.95(28.6)36-5(2653)
Syndicate Bnk 157.8(161.05)177-61(273)
T,U,V
Tata Chem 326.9(329.65)347-234(403)
Tata Elxsi 614.15(591.3)668-156(643)
Tata Power 103.8(103.45)115-65(524)
Tata Tea 170.9(167.65)177-128(1104)
Tatacomm 379.75(375.8)392-136(48)
Tatamotors 432.25(437.95)464-263(256)
Tcs 2398.4(2309.4)2404-1442(175)
Tech Mahindra 2127.15(2042.6)2135-965(162)
Tisco 519.5(525.8)578-195(540)
Titan Ind 352.8(346.2)356-203(291)
Tn Newsprint 167.9(167.45)178-85(41)
Torrent Pharma 702.55(701.8)722-385(4)
Torrent Power 154.45(156.45)172-67(133)
Tvs Motor 160.8(147.5)164-28(1257)
Union Bank 226.6(227.2)259-97(301)
Unitedphos 329.35(325.2)330-121(264)
Vijaya Bank 52.35(52.85)58-33(155)
W,X,Y,Z
Welspunguj 83.95(85.45)107-25(72)
Wipro 545.85(535.65)610-341(207)
Wockhardt 571.7(564.2)1130-336(153)
Wyeth 943.3(939.3)1065-553(3)
Zeeenter 288.5(289.6)301-208(71)
GROUP B
A
3i Infotech 10.88(11.07)13-3(577)
A P Paper 247.95(242.45)327-222(13)
Aarti Ind 198.6(202.05)209-62(12)
Aban Offsho 752.05(760.75)781-200(302)
Abhishek Ind 25.2(25.0)27-6(142)
Acrysil 403.6(367.45)408-86(6)
Adani Power Ltd 60.35(60.5)68-29(1067)
Adani Power Ltd 60.35(60.5)68-29(1067)
Ador Welding 230.95(220.0)234-80(18)
Advanta India 275.85(279.35)302-79(9)
Aegis Logis 239.5(245.0)254-100(23)
Ahluwalia Contracts India 103.5(103.15)114-15(22)
Ahluwalia Contracts(india) Ltd 103.5(103.15)114-15(22)
Ahmednagar Forg 319.3(329.1)376-73(12)
Aia Engineering 788.55(802.4)858-283(4)
Ajanta Pharma 1514.9(1509.55)1555-475(11)
Alembic 24.95(25.0)30-9(237)
Alembic Pharmaceuticals Ltd 269.3(272.55)315-117(31)
Alstom 326.0(322.55)333-110(12)
Anil Products 246.4(234.7)246-86(14)
Ansal Properties 40.15(38.25)41-12(331)
Apar 253.9(243.8)256-83(46)
Apcotex 186.8(184.15)190-102(10)
Apl Apollo Tubes Ltd 299.1(289.4)302-128(142)
Aptech 98.1(93.4)112-55(389)
Archies 21.55(20.5)24-13(81)
Aries Agro 81.1(84.55)87-28(49)
Arrow Webtex 92.85(92.75)127-44(336)
Arvee Denims 55.15(55.55)59-26(33)
Ashapura Mine. 77.05(77.45)91-33(92)
Asian Granito India 72.65(73.05)75-21(41)
Astra Micro 124.3(124.05)127-30(352)
Astra Zeneca 1128.7(1134.8)1285-634(3)
Atlanta 60.5(59.9)68-24(155)
Atul Chem 895.35(885.65)941-285(2)
Autoline Industries 95.3(92.35)106-46(222)
Avt Natural P 39.85(38.7)41-12(79)
Avt Natural Products 39.85(38.7)41-12(79)
B,C,D
Bajaj Auto Fin 1997.25(2001.3)2224-965(13)
Bajaj Hind 29.75(29.95)32-11(618)
Balmer Lawri. 527.8(514.15)566-286(9)
Balrampur Chini 81.05(79.45)88-34(164)
Bank Of Maha 47.55(47.2)55-29(94)
Bata India 1238.5(1226.85)1290-765(12)
Bayer 1832.1(1850.2)1939-1375(1)
Berger Paints 283.7(276.7)289-185(73)
Bgr Energy Systems 207.1(208.8)242-70(58)
Bhandari Hos. 43.5(42.5)47-16(239)
Bhartiya Int 359.45(355.8)383-113(10)
Bhussteel 393.9(396.0)504-390(77)
Biocon Ltd 524.4(520.2)531-273(226)
Bombay Bur Trdg 145.15(146.25)164-83(34)
Brooks Laboratories Ltd 30.85(31.45)33-13(69)
C R I S I L 1787.1(1812.85)1847-975(1)
Can Fin Homes 408.2(371.1)408-113(76)
Carbon Everflow 105.55(105.95)126-57(83)
Cclpr 70.8(67.7)71-21(596)
Ceat 657.9(683.8)731-97(291)
Cgigarsh 171.9(171.95)205-58(32)
Channel Guide 15.02(15.05)16-1(119)
Chirawa Cements 340.85(357.45)368-48(21)
City Union Bnk 74.9(74.65)78-37(45)
Colourchem 861.35(863.5)881-371(2)
Compuage Infocom 119.4(119.5)125-40(27)
Core Project 17.68(17.53)34-11(141)
Cox And Kings(india) Ltd 208.4(207.95)222-84(63)
D C M Shr. Con 181.45(163.8)186-50(153)
D C W 25.95(25.25)26-8(1415)
Datatech 59.5(56.8)63-18(51)
Deep Industries 81.55(78.2)84-21(59)
Deepak Fert 145.85(146.5)160-81(59)
Den Networks Ltd 222.3(223.75)239-110(26)
Development Credit Bank 81.2(83.45)85-38(447)
Dewan Hsq Fin 367.2(360.3)379-101(250)
Dhampur Sugar 61.7(62.5)67-27(68)
Dhanuka 397.85(384.55)408-125(16)
Diana Tea Company 19.76(18.58)20-8(137)
Dishman Pharma 135.6(136.75)142-37(282)
Divi's Lab 1438.2(1358.7)1459-905(47)
Dq Entertainment (international) Ltd 32.0(26.7)50-5(509)
E,F,G
E I Dparry 209.05(209.3)229-103(16)
Eicher Motors 7728.0(7385.0)7750-2975(8)
Elder Pharma 212.4(211.75)380-188(47)
Elecon Eng 65.75(66.95)70-18(62)
Electrosteel C. 35.25(35.55)36-9(269)
Elgi Equip. 117.65(118.45)124-75(18)
Ess Dee Aluminium 566.1(569.9)769-390(3)
Essar Oil 110.8(112.0)119-44(536)
Essar Shipping Ltd 25.15(25.95)27-13(316)
Eveready Ind 66.35(65.65)69-14(30)
Everest 217.25(217.7)230-121(9)
Fiem Industries 540.25(542.8)551-179(21)
Firstsource Solutions 39.75(39.15)41-9(938)
Flexituff International Limited 249.0(249.95)298-171(10)
Foods & Inns 214.0(205.0)232-114(29)
Fortis Healthcare 120.05(122.2)127-84(87)
Freshtrop Fr. 34.8(34.15)35-15(79)
Future Capital Holdings 210.75(207.8)232-111(40)
Future Ventures India Ltd 8.53(7.76)9-4(473)
G I C Hsq Fin 176.05(169.9)179-78(148)
Gammon India 33.95(34.7)38-8(51)
Gateway Distriparks 230.8(231.0)252-98(7)
Gati 113.25(117.7)136-22(218)
Ghcl 53.7(53.65)62-29(54)
Gillanders Arbuthnot 73.7(68.6)82-46(51)
Gillanders Arbuthnot&co-ltd 73.7(68.6)82-46(51)
Gitanjali Gems 90.85(91.6)262-48(441)
Glenmark Phar 569.65(573.95)640-489(43)
Globus Spirits 85.55(84.55)112-65(31)
Gmm Pfaudler 178.1(184.55)187-62(14)
Godawari Power 161.0(157.75)186-61(25)
Godfrey Phi. 2805.25(2816.0)3660-2500(1)
Godrej Indus 354.95(345.5)357-218(131)
Goodyear India 487.6(486.35)508-291(9)
Greave 114.1(109.9)115-53(165)
Gruh Fin 200.85(198.55)210-97(45)
Guj. Amb Exp 43.05(43.0)44-18(60)
Guj. Fluoroch. 474.7(464.85)476-190(22)
Guj. Nre Coke 14.29(14.58)19-7(1353)
Guj. State Fert 81.25(79.9)82-43(142)
Gujarat Borosil 23.65(23.35)24-3(189)
Gujarat Pipavav Port Ltd 116.95(119.6)128-42(33)
H,I
H E G 276.95(278.6)300-140(6)
H F C L 17.32(17.12)19-6(889)
H K Finechem 181.5(177.85)185-39(44)
Harrisons Malay 67.95(63.0)74-29(119)
Havell`s India 1175.9(1103.45)1242-586(62)
Hesterbio 157.25(160.55)176-78(14)
Hikal 585.15(577.5)603-380(38)
Himadri Chem 28.65(27.6)30-12(60)
Himalya Int 18.85(18.5)21-5(111)
Himatsingka S. 72.95(73.0)79-25(141)
Hind Con 44.5(44.1)47-7(641)
Hind Oil Exp 58.05(64.0)76-22(1315)
Hind Sanitary 249.25(259.15)289-70(96)
Hondasiel 839.0(836.5)1002-295(4)
Hotel Leela 26.0(24.8)29-14(155)
House Of Pearl Fashions 176.1(170.0)230-113(17)
Ht Media 116.15(115.35)128-69(25)
I F C I 40.9(40.65)44-17(1818)
I T I 27.5(27.8)32-12(72)
I V R Cons 25.3(25.15)30-9(292)
Ibn18 33.3(33.3)38-15(822)
Icra 2636.9(2617.9)2779-940(0)
Il&fs Transportation Networks Ltd. 207.25(208.35)230-93(14)
Ilfs Venture 23.35(23.4)28-9(108)
India Glycols 132.8(133.7)141-83(41)
Indiabulls Housing Finance Ltd 382.9(385.1)406-166(77)
Indiabulls Power 13.7(13.68)16-5(785)
Indo Tech Transformers 156.25(148.85)156-42(47)
Indoco Remedies 168.95(168.6)177-55(25)
Indraprastha Gas 351.55(347.6)359-236(61)
Indswift Lab 49.45(46.6)52-19(204)
Info Edge India 690.05(671.85)792-285(3)
Infotech Ent 356.4(345.15)388-165(15)
Inox Leisure 154.9(153.4)166-50(77)
Insecticides India 423.35(429.9)442-203(16)
Intrasoft Technologies Ltd. 45.8(45.2)57-39(40)
Irb Infrastructure Developers 224.4(226.75)234-51(673)
Itdcem 317.9(311.0)336-120(10)
Ivrcl Infrastruc 25.3(25.15)30-9(292)
J,K,L
J K Ind 318.7(317.35)329-80(135)
Jagran Prakashan 130.0(129.3)134-77(297)
Jai Corp 105.95(104.2)114-35(833)
Jain Irrigation 114.95(114.95)131-46(487)
Jaiprakash Hydro 22.05(21.35)26-8(2134)
Jay Shree Tea 106.65(102.7)114-73(225)
Jindal South West Holdings 794.35(798.4)879-250(11)
Jindpolyfm 245.2(246.7)276-105(33)
Jk Cement 382.05(392.4)418-148(7)
Jk Paper 37.0(37.65)41-23(129)
Jklakshmi 210.35(212.25)248-49(65)
Jubilant Org 207.4(208.5)222-65(19)
Jyothy Laboratories 176.1(177.35)223-142(16)
Jyoti Struct 59.35(55.5)68-15(679)
K R B L 75.0(75.15)83-19(64)
Kakatiya Cement 130.5(134.15)145-59(16)
Kale Consult 686.15(653.95)831-437(11)
Kalpataru Pwr 181.6(179.7)189-56(39)
Kalyani Steels 100.15(96.4)108-31(81)
Kamdhenu Ispat 32.65(30.2)33-17(68)
Kar Vysy Bank 459.8(463.15)501-297(5)
Karnataka Bnk 133.75(135.25)150-69(154)
Kaveri Seed Company 722.25(719.55)745-280(30)
Kecil 123.3(121.7)129-23(83)
Kei Ind 29.75(28.55)32-6(92)
Kesoram Ind 121.5(120.25)130-50(1329)
Kgnind 11.11(10.59)14-2(1011)
Kirloskar Ferro 41.45(40.65)42-15(455)
Knr Constructions 224.85(221.7)232-46(39)
Kolte Patil Developers 149.45(149.0)168-49(46)
Kpitcumm 169.6(165.0)189-116(141)
Kpr Mill 245.05(234.0)256-104(32)
Kwality Dairy 55.35(53.1)56-18(477)
Lakshmi Machine 3642.95(3586.0)3755-1725(3)
Lg Balakrishnan 883.1(758.95)905-152(47)
Liberty Shoes 217.4(217.7)236-67(54)
Lloyd Elect 109.25(109.6)130-24(80)
Lloyds Steel Ind 9.14(8.72)9-5(322)
Lovable Lingerie Ltd 348.0(344.9)393-219(17)
M
M And B Switchgears Limited 34.9(33.25)42-8(196)
M R F 23181.1(23236.8)24666-12052(0)
Madras Cements 289.0(289.6)309-136(11)
Magmafin 97.7(100.35)117-62(96)
Mah Scooter 655.45(642.75)664-326(2)
Mahforg 148.7(147.75)171-37(179)
Mahindra 274.1(276.45)355-212(70)
Mahindra Ugine 383.8(368.45)447-65(90)
Mahinlife 525.8(529.0)603-327(7)
Man Infraconstruction Ltd. 180.05(150.3)180-84(356)
Manali Petro 12.49(12.72)14-5(286)
Manappuram Gen 23.45(23.6)25-9(433)
Mandhana Industries Ltd. 237.6(239.5)255-215(16)
Mangalam Cem 212.85(209.0)228-88(44)
Manjushree Extrusions 277.1(260.0)294-110(31)
Marico Ind 241.5(236.8)263-193(9)
Max India 290.55(291.15)346-150(70)
Mcleod Russel India 316.9(299.95)330-240(145)
Meghmani Organics 11.64(11.66)14-3(355)
Mhril 314.7(310.7)326-206(37)
Mindtree 881.75(895.05)924-402(12)
Mirza 34.3(33.65)37-19(930)
Mmtc Ltd 93.25(94.0)108-37(446)
Monnet Ispat 133.4(133.65)166-58(40)
Monsanto India 2253.4(2310.75)2414-560(18)
Motherson Sumi 318.55(316.6)327-123(89)
Mundra Port 231.5(234.6)261-118(235)
Muthoot Finance Ltd 185.55(186.95)221-73(11)
Mysore Cem 62.25(61.5)70-27(133)
N,O
N I I T 55.4(56.2)65-14(434)
N R B Bearings 91.15(92.25)97-26(110)
Nagarjuna Con 76.8(77.5)88-16(201)
Nahar Spin 161.0(162.8)176-64(105)
Nandan Exim 40.65(40.0)47-25(160)
Natco Pharma 977.15(996.85)1210-430(21)
National Pero 620.1(623.6)679-350(3)
Navneet Pub 78.95(80.35)86-50(27)
Nectar Lifescn 29.4(29.15)35-9(70)
Network 18 Media 61.5(59.9)71-25(80)
Nhpc 25.75(25.95)29-14(3063)
Nhpc Ltd 25.75(25.95)29-14(3063)
Niit Technologies 433.8(420.55)477-234(10)
Nikki Global Finance 144.0(140.75)980-110(73)
Nilkamal Plast 339.65(333.25)347-94(17)
Nitesh Estates Ltd. 17.25(16.8)18-8(134)
Nitin Fire Protection Industries 75.45(72.85)78-48(1215)
Nocil 24.35(24.7)27-12(239)
Noida Toll Bridge 32.7(31.5)36-18(248)
Nucleus Soft 207.25(209.1)250-65(22)
Oil India Ltd 573.35(570.35)632-415(229)
Omkar Speciality Chemicals Ltd 125.45(126.8)153-68(147)
Onelife Capital Advisors Limited 179.5(184.8)332-132(313)
Onmobile Global 36.3(33.3)38-19(2835)
Opto Circu 39.15(38.65)44-18(782)
Orbit Corporation 24.25(24.25)30-10(198)
Orient Cement Limited 92.5(95.35)108-29(55)
Orient Paper 30.55(30.55)35-4(230)
Orissa Minerals Development Company Ltd 4474.8(4504.2)5166-1615(3)
P,Q,R
Page Industries 7381.9(7319.1)7448-3870(0)
Panacea Biotec 188.1(170.95)199-82(90)
Pantaloon Ret 135.3(128.1)147-63(565)
Paper Products 132.35(130.7)145-56(18)
Persistent Systems Ltd. 1094.2(1074.95)1220-477(2)
Petronet Lng 173.6(173.0)189-102(198)
Phillips Carbon 80.3(78.4)88-31(33)
Phoenix Mills 322.8(320.6)331-185(11)
Phoenixlamp 163.75(159.65)169-31(11)
Pipavav Shipyard 64.95(65.1)73-30(78)
Piramglas 137.0(137.0)137-67(110)
Poly Medicure 503.3(501.9)515-221(7)
Poly Medicure Ltd 503.3(501.9)515-221(7)
Polyplex Corp 191.1(181.4)215-107(49)
Pondy Oxides 34.75(32.05)37-18(105)
Praj Ind 72.35(71.4)79-30(413)
Pratibha Industries 58.2(57.3)61-16(75)
Premier Auto 71.8(72.3)80-46(26)
Pricol 44.8(45.45)46-14(214)
Prime Focus 48.75(48.55)51-23(692)
Prism Cement 74.85(74.05)81-22(171)
Ptc 93.1(92.0)104-34(370)
Ptc India Financial Services Ltd 31.55(32.65)35-9(982)
Puravankara Projects 110.4(109.7)113-50(49)
Pvr 647.5(658.4)704-313(4)
Radha Madhav Corporation 26.8(25.55)28-1(69)
Radico Khait 114.4(115.0)171-88(56)
Raj Television Network 135.35(132.2)165-81(160)
Rajesh Exp 183.6(189.3)202-69(55)
Rallis India 219.5(218.2)232-129(32)
Rasoya Proteins Ltd 16.85(16.85)20-11(636)
Redington India 101.95(104.0)108-48(62)
Reliance Indust 604.4(600.8)659-278(119)
Religare Enterprises 324.5(326.2)377-263(19)
Ricoh India 129.35(130.1)251-41(77)
Rohit Ferro Tech 10.99(10.91)17-7(476)
Rswmltd 213.4(213.05)220-115(13)
Ruchi Soya Ind 46.75(47.2)64-26(79)
Rural Electrification Corporation 354.35(356.9)380-146(194)
S
S Bk Of Bikaner 526.75(524.5)660-281(5)
S R F 590.5(527.55)604-125(272)
Sadbhav Engi 195.7(199.0)212-52(19)
Sah Petroleums 17.55(16.75)21-6(270)
Saintgobain 21.9(22.0)23-11(203)
Sandur Mang 718.95(713.6)834-372(10)
Sanghi Ind 26.8(27.3)31-12(73)
Sanghvi Movers 156.95(149.5)156-34(33)
Sasken Comm 219.6(208.1)234-100(30)
Savita Chem 726.65(656.45)747-330(15)
Seamecltd 119.95(121.3)127-38(92)
Sesa Goa 289.25(294.5)318-119(736)
Shakti Pumps (india) Limited 180.05(173.6)182-38(19)
Shalimar Agro Products 9.09(9.12)10-1(1859)
Shasun Chem 146.6(144.15)168-47(34)
Shilpa Medicare Ltd 419.3(422.7)470-136(4)
Shree Cement 7201.25(7296.45)7981-3412(0)
Shree Renuka Sugars 27.45(28.35)31-14(2081)
Shrenuj & Co 125.25(125.95)155-81(74)
Shriram Epc 36.45(37.4)50-24(52)
Shriram Trans 895.35(885.65)1021-465(24)
Sintex Ind 95.05(96.85)107-16(652)
Sks Microfinance Ltd 272.65(274.2)309-97(486)
Sms Pharmaceuticals 307.85(279.9)307-152(7)
Sona Koyo St 35.85(36.2)40-9(90)
Sonata Soft 80.0(74.9)83-22(987)
Southind.bank 30.9(29.5)31-18(5174)
Spicejet 19.05(18.85)30-12(5110)
Srei Int Fin 47.85(48.55)52-17(1206)
Srs Ltd 30.8(29.45)40-25(65)
State Trading 216.6(216.25)247-68(50)
Strides Arcolab 630.5(621.45)647-233(51)
Subexltd 8.9(8.51)13-4(289)
Sun Pharma Advanced Research Company 160.5(160.35)184-105(121)
Sundaram Fin 921.3(893.85)955-463(14)
Sundclayton 1037.3(1020.3)1080-250(2)
Sunil Hitech 143.4(136.75)155-35(16)
Sunteck Realty 355.7(354.5)437-221(19)
Supreme Ind 524.85(518.7)578-305(4)
Supreme Infrastructure India 419.9(417.2)438-149(11)
Supreme Petro 89.4(84.65)91-50(148)
Surya Roshni 100.55(99.55)105-59(52)
Suryalak Cott 73.6(68.4)81-36(41)
Suven 95.6(97.15)101-22(169)
Swaraj Engin 879.05(874.0)900-431(6)
Swaraj Mazda 617.7(608.45)635-214(8)
T,U
T A S C Pharma 28.55(29.15)31-6(501)
T I L 379.05(361.45)379-83(9)
T.v. Today 130.25(131.55)154-53(40)
Talbros Auto 78.4(74.75)82-33(31)
Talwalkars Better Value Fitness Ltd. 189.0(184.6)216-110(11)
Tanla Solutions 10.93(10.41)10-2(291)
Tata Coffee 973.5(960.8)1184-869(24)
Tata Investment 547.25(550.4)573-347(3)
Tata Sponge 643.45(647.9)675-217(35)
Td Power Systems Limited 311.4(316.0)375-175(120)
Technocraft Industries India 175.05(175.45)183-61(18)
Texmaco Rail & Engineering Ltd 115.45(114.55)131-26(38)
Texmo Pipes & Products Ltd. 11.6(11.72)12-3(182)
Thinksoft 428.8(389.85)431-67(50)
Thirumalai Chem 94.5(91.65)115-68(27)
Thomas Cook 114.5(114.4)128-48(16)
Tide Water 11297.7(11158.2)11537-6556(0)
Timken India 269.95(260.75)277-145(20)
Tinplate Of India 74.1(75.1)84-29(33)
Tplplast 188.2(188.5)216-64(58)
Transformers 197.1(187.75)198-54(13)
Trent 1258.65(1202.05)1339-902(12)
Triveni Eng & Ind 29.6(30.2)36-10(70)
Ttk Prestige 3559.7(3573.25)4357-2700(0)
Ttml 11.52(11.67)13-5(766)
Ubholding 43.05(44.55)52-17(352)
Ucal Fuel 78.9(79.3)83-34(132)
Uco Bank 99.55(100.65)115-46(359)
Uflex 121.65(123.0)138-47(51)
Ultratech 2597.4(2683.55)2868-1404(22)
Unichem Lab 218.7(216.0)237-138(46)
Unitdspr 2500.25(2578.5)2940-1993(77)
Unitech 34.0(33.4)38-10(8152)
United Bank Of India 42.75(43.55)55-23(76)
Up Ganges Sugar 52.05(54.0)59-22(40)
Ushamartin 37.55(38.55)47-20(133)
Ushdev Int 303.8(300.85)387-200(9)
Usher Agro Ltd. 42.3(43.2)49-24(117)
Uttam Steel 79.15(80.55)89-39(48)
V,W,X,Y,Z
V S T Ind 1766.85(1770.8)2004-1400(12)
Vaibhav Gems 797.6(745.85)830-149(38)
Vardhtext 483.7(490.35)511-242(26)
Venkys 522.95(513.05)616-390(5)
Vesuvius 698.8(662.65)709-287(4)
Videocon 183.9(185.75)211-153(45)
Vikas Wsp 18.45(18.05)29-12(360)
Vinati Organics 332.65(325.45)337-74(7)
Voltamp Transformers 668.0(653.8)750-330(32)
Voltas 218.8(215.4)233-62(213)
Webel Sl Energy 33.68(32.08)33-3(103)
Welspun India 167.45(170.35)187-46(60)
West Coast Pap 63.35(64.4)73-37(90)
Wheels India 823.65(824.45)993-426(36)
Whirlpool 317.85(311.5)326-141(5)
Wire & Wireless 25.6(25.4)27-13(673)
Yes Bank 533.25(535.6)588-216(274)
Zee News 21.1(19.9)23-10(914)
Zensar Tech 429.8(417.45)439-180(35)
GROUP T
A
Ace Intgr Fin 40.05(40.0)44-14(492)
Amara Raja 471.5(472.15)502-207(7)
Andrew Yule 28.0(28.45)29-7(608)
Arrow Coated Pr 107.9(102.8)107-8(18)
Arvind Remedies 38.05(37.8)59-26(81)
Autolite 28.35(28.3)33-10(80)
B
Bharat Ferti 139.35(125.35)143-64(87)
Binani Ind 124.8(119.45)125-52(273)
Blissgvs 50.35(52.0)53-28(111)
Brilliant Securities 121.7(117.25)132-33(178)
C,D
Choice International 35.2(35.6)44-32(74)
Cressanda Solutions 55.1(55.3)65-40(365)
Cubical Finan. 19.95(19.5)21-3(907)
Decngold 22.95(23.5)26-13(136)
Dhanalakshmi Bk 52.45(52.45)61-24(134)
E,F,G,H,I,J
E P C Ind 199.15(201.95)224-84(44)
Excel Ind 170.2(162.1)170-56(22)
Financial Tech 254.45(258.1)806-102(94)
Goodricke Group 180.05(170.9)191-106(136)
Hitachih 292.6(284.35)300-99(49)
Ind. Hume Pipe 218.95(222.95)230-73(11)
K,L,M
Kalyani Sharp 49.05(47.5)53-8(210)
Kopran 43.8(42.7)46-12(270)
Kotawala Ind 315.55(315.9)366-257(104)
Luminaire Technologies 25.55(25.95)54-17(2887)
Mount Ev Min 122.9(120.1)142-98(19)
N,O,P,Q
Nfl Infotech 33.65(34.6)57-27(201)
Nirlon 105.15(108.7)110-33(51)
Oil Country 64.15(63.7)67-28(44)
Peninsula 40.5(40.45)48-25(98)
Prakash Ind 108.85(105.0)120-24(194)
R
R S Software 277.4(242.4)288-102(516)
Rain 42.6(42.65)54-29(50)
S,T,U
Shristi 148.3(151.85)154-47(16)
Shyam Star Gems 37.55(37.45)55-28(53)
Singer India 100.7(99.3)116-69(27)
Som Distilleries 232.0(234.95)320-198(39)
Sri Adhikari 99.95(99.95)104-67(17)
Tasty Bite 312.0(322.5)364-126(6)
V,W,X,Y,Z
Venus Remedies 261.45(258.15)350-140(23)
Viceroy Hotels 24.0(23.15)26-13(153)
Walchandnagar 106.5(108.95)122-40(32)
Ybrant Digital 19.5(19.55)23-2(1155)
GROUP S
A
Ador Fontech 101.85(97.3)115-50(50)
Amrutanj 172.55(168.95)189-96(11)
Amrutanjan Health Care 172.55(168.95)189-96(11)
Amtek Auto 244.8(245.25)272-58(69)
Amtek India 94.2(97.4)137-49(373)
Atul Auto 531.95(542.65)547-145(5)
Avanti Feeds 700.6(685.55)715-145(4)
B,C
Bajaj Elect 336.65(342.55)384-149(16)
Balkrishna Ind 736.05(719.3)771-199(5)
Banco Products 115.35(108.5)117-33(261)
Bf Utilities 679.55(685.7)811-118(22)
Bharat Seats 28.55(25.85)30-10(755)
Bi 86.8(85.85)91-36(23)
Camson Bio Technologies 106.0(95.4)111-38(901)
Carnation Nutra 583.15(572.8)735-435(13)
Century Plyboards India 75.35(73.45)78-22(136)
D,E
D C M Shr. Ind 117.55(111.15)119-28(34)
Deepak Nitrite 84.8(86.35)106-21(43)
Dhunseri Tea 138.8(139.25)150-72(18)
Diamond Power Infrastructure Ltd 113.9(109.25)124-28(131)
Dolphin Off Ent 110.4(110.3)124-56(33)
Dynamatic Tech 1414.65(1399.65)1566-465(1)
Emami 504.4(519.6)539-393(13)
Emco 46.45(47.6)53-10(205)
Erainfra 25.85(25.55)160-12(82)
F,G
Forbes Gokak 663.1(654.75)680-471(10)
Forcemot 519.05(517.55)625-225(47)
Fulford 1507.55(1508.0)1690-450(1)
Gabriel India 50.45(50.9)53-16(65)
Garwoffs 372.2(361.45)379-44(19)
Genus 27.1(25.95)27-8(364)
Geojit 40.65(41.55)44-15(54)
Granules Ind 482.5(470.15)497-104(39)
H,I,J,K,L
Hawkins Cook 2790.65(2801.1)2919-1602(2)
Helios & Matheson 83.9(78.75)135-51(172)
Hindujafo 40.9(39.6)48-23(128)
India Gelat 87.3(87.65)91-53(58)
Ion Exchange 178.15(178.3)195-78(10)
Jmfinan 41.6(40.75)46-17(583)
K Sera Prod 15.0(15.0)21-9(781)
Kennamet 770.2(748.15)799-365(2)
Lambodhara Textile 150.5(153.65)163-78(17)
M,N
M M Forgings 187.15(180.85)190-60(13)
Madhucon Projects 46.95(45.75)52-7(58)
Mahincomp 114.85(109.4)114-37(32)
Man Indus 81.9(80.75)110-51(176)
Mayur Uniquo 372.45(368.0)387-102(5)
Mercator Lines 37.85(38.5)41-9(507)
Modison Metals 49.55(49.65)54-21(43)
Navin 623.75(607.35)659-148(48)
Neuland Lab 360.45(381.25)393-90(18)
O,P,Q,R
Oriental Carbon 269.9(257.2)270-75(21)
Oriental Cont 41.2(43.4)45-12(152)
Patel Eng 127.6(129.65)152-27(169)
Premier Tyres 50.6(49.85)53-17(34)
Rainbow Papers 82.85(82.6)87-70(60)
S
Sarda Energy & Minerals Ltd 266.55(265.4)280-72(7)
Sardaen 266.55(265.4)280-72(7)
Schenectady 710.1(720.9)744-356(2)
Shakti Pumps 180.05(173.6)182-38(19)
Sharon Bio-medicine 45.05(45.7)57-27(370)
Shri Dinesh Mills 125.8(112.2)127-66(65)
Srf Poly 622.55(550.4)638-274(3)
Steel Str Wheel 265.3(221.1)265-111(193)
Subros 50.4(52.1)57-17(151)
T,U,V,W,X,Y
Tilaknagar Industries 56.2(56.7)68-44(112)
Timex 18.56(18.01)18-7(390)
Unitedbrew 700.5(695.35)1005-628(25)
V I P Ind 107.0(108.15)118-38(170)
V S T Tillers Tr 1763.9(1750.3)1875-355(1)
Vadilal Ind 203.75(202.4)217-101(10)
Vimta Labs 105.85(108.25)133-21(56)
Vinati Organics 332.65(325.45)337-74(7)
Wim Plast 927.45(781.1)937-293(18)
Z F Steer Gear 430.8(404.85)449-204(22)
Zicom Elec Sec 114.5(115.3)127-37(66)
Zydus Wellness Ltd 583.15(572.8)735-435(13)
GROUP Z
A,B,C
Agarwal Holdings 16.25(16.55)49-8(460)
Ahmedabad Gas 302.85(296.7)303-117(56)
Akai Asian 491.5(491.65)564-340(107)
Arcotech 306.6(301.4)309-104(8)
Asianlak Capital And Finance 21.85(22.25)93-21(300)
Banas Finance 32.45(33.5)72-26(335)
Caplin Point L. 201.3(183.0)201-43(29)
Centron Ind 54.4(55.1)57-6(298)
D,E,F
Dahyabhai Sons 592.75(599.9)610-72(25)
Dintex Dyechem 42.15(40.15)42-4(264)
Esaar 44.6(44.9)64-34(44)
Eurogold Jewellery 97.9(97.8)157-50(20)
G,H
Goodluck Steel Tubes 50.15(47.8)50-14(68)
Govindji Tri 1143.65(1167.8)1230-351(10)
Goyal Financials 17.15(18.05)55-12(172)
Grandma Trading & Agencies 273.0(273.0)294-233(10)
Gujarat Automotive Gears 252.55(271.3)309-153(22)
Gujarat Foils 48.2(47.1)48-21(98)
Hind. Copper 112.45(113.25)125-42(246)
I,J,K,L
India Tourism 132.35(135.0)1258-61(28)
Indo American Advance Pharmaceuitcals 299.75(294.0)299-8(77)
Insul Elec 355.7(354.5)437-221(19)
Kailash Auto Finance 30.25(30.7)48-27(1595)
Krishnadeep Trade 58.25(55.8)63-28(34)
M,N
Mandsaur Ferro 248.9(248.4)270-80(40)
Marudhupandi Finance 94.4(94.95)98-89(373)
Midland Polymers 24.9(25.4)80-24(72)
Moryo Industries 230.0(227.0)241-80(21)
Mppolyprole 23.25(22.35)33-5(77)
Murthy Commercial & Finance 100.2(100.65)101-2(143)
Naisargik Agritech 154.0(154.0)155-129(121)
National Min 178.8(180.9)196-92(146)
O,P,Q
Ommeinfra 30.55(29.8)32-11(221)
P I Industries 328.45(324.1)344-120(271)
Parag Shilpa Investments 527.5(537.9)570-43(26)
Pflinfotc 597.0(591.65)825-44(12)
Polo Hotels 48.9(48.2)49-33(57)
Premier Capital Services 295.95(292.3)296-49(100)
Pyramid Trading & Finance 54.85(54.8)55-2(238)
R
Rasoya Proteins 16.85(16.85)20-11(636)
Responind 81.9(87.1)119-72(40)
Rosebud Commercial 180.9(175.6)187-62(15)
S
Sam Lease 43.9(45.55)53-24(299)
Sharp Trading & Finance 77.6(80.4)107-49(435)
Shilpamedca 419.3(422.7)470-136(4)
Sidhi Holdings & Traders 251.45(244.0)260-11(125)
Sulabh Eng 244.65(244.25)278-79(145)
Surabhi Chem 90.45(90.5)110-15(133)
Swadeshi Indus 639.2(641.95)680-107(35)
Swan Mills 61.05(61.05)77-48(430)
T,U,V,W,X,Y,Z
Tilak Finance 294.0(285.0)310-107(42)
Trendy Knitwear 23.8(23.65)33-14(127)
Universal Cr 297.6(300.0)300-94(28)
Unno Ind 24.55(25.8)40-12(458)