Stock Prices as on Mar 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 821.45(822.0)840-448(26)
A C C 1311.1(1293.9)1318-912(28)
Abbot 1710.15(1725.15)1792-1300(0)
Abg Shipyard 247.9(246.15)357-227(52)
Abirlanuv 1057.8(1058.65)1290-930(78)
Acl 192.05(186.35)211-147(151)
Adani Enter 330.65(328.2)336-126(144)
Akruti City 111.85(115.15)159-100(7)
Allahabad Bank 85.7(83.5)141-64(438)
Alstom Proje 400.8(387.05)408-285(24)
Andhra Bank 60.3(59.2)99-47(231)
Apollo Hosps 908.05(886.9)1096-798(14)
Apollo Tyres 155.35(155.45)166-54(636)
Arvind 167.1(165.6)170-65(658)
Asahi Glass 58.35(58.95)62-27(20)
Ashok Leyland 22.15(22.55)24-11(7398)
Asian Paints 537.25(527.95)560-376(80)
Aurobindo Phar 523.5(532.0)544-127(117)
Aventis Pharma 2970.85(2886.35)2995-2280(1)
Axis Bank 1430.2(1430.2)1549-764(301)
B
B A S F India 833.95(833.8)849-490(4)
Bajajhoin 994.1(981.65)998-743(2)
Balaji Tele. 46.65(46.25)51-29(105)
Ballarpur Ind 12.41(12.25)18-8(307)
Bank Of India 211.85(208.7)344-126(647)
Bharat Forge 397.4(400.65)421-185(179)
Bhartiartl 310.7(298.75)373-266(861)
Birla Corp 271.2(267.2)278-191(5)
Bk Of Baroda 694.5(679.0)759-429(311)
Bombay Dye 53.5(53.35)95-37(250)
Boschl 10507.5(10464.9)11500-8000(13)
Bpcl 455.05(444.15)464-256(163)
Brigade Enterprises 58.2(57.8)84-45(12)
Britannia Ind 817.95(833.85)972-505(12)
C
C E S C 483.05(485.85)525-252(10)
C M C 1379.85(1403.0)1780-1106(12)
Cadila Health 986.25(988.95)1079-631(110)
Cairn India 333.25(332.0)338-267(40)
Canara Bank 251.3(246.25)456-189(293)
Castrol India 296.2(291.5)371-285(28)
Central Bank Of India 46.3(46.1)76-43(268)
Century Enka 137.1(135.5)164-92(33)
Century Tex 355.95(352.65)360-195(197)
Chambal Fert 39.85(39.75)56-30(56)
Chennai Petro 67.55(64.4)126-52(168)
Cipla 385.8(387.0)450-364(112)
Coal India Ltd 279.95(280.35)298-215(304)
Colgatepalm. 1359.85(1363.15)1555-1190(11)
Container Corp 945.2(946.45)990-636(4)
Corp Bank 259.65(256.35)429-220(18)
Crompton Gr. 160.45(159.8)163-71(314)
Cummins India 576.45(560.45)592-365(31)
D,E,F
Dena Bank 58.1(57.35)98-41(322)
Dish Tv India 51.9(51.4)71-39(377)
Dlf 174.5(175.15)258-120(864)
Dr Reddy`s Lab 2587.1(2636.05)2939-1732(48)
Dredging Corp 227.75(224.95)332-152(9)
E I H 72.55(70.5)73-43(137)
Educomp Sol 24.75(24.75)75-17(112)
Eng India 206.0(203.35)217-121(139)
Escorts 115.9(117.15)145-48(196)
Essel Propack 57.75(57.7)63-29(39)
Exide Ind 119.1(117.15)143-99(326)
F D C 127.7(129.4)143-79(15)
Federal Bank 93.8(92.1)99-44(860)
Finolex Cables 111.15(113.45)115-44(96)
Finolex Ind 192.85(194.05)199-93(18)
G
G E Shipping 335.6(346.35)353-199(22)
Gail 379.95(373.4)391-273(91)
Geometric 115.3(113.2)129-61(96)
Gillette Ind 1936.2(1920.95)2464-1872(1)
Glaxo Smithk. 2570.7(2547.4)3054-2153(3)
Glaxocon 4286.1(4297.6)6020-3645(0)
Gmr Infra 21.4(21.7)25-10(436)
Godrej Cp 781.8(759.8)977-672(11)
Grasim Ind 2775.8(2808.5)3159-2121(2)
Great Offshore 65.35(65.3)76-36(22)
Guj. Min Deve 124.5(126.55)177-76(15)
Gujarat Gas 255.05(249.9)305-159(6)
Gujarat Narmada 74.25(74.45)90-59(11)
Gujarat St Petronet 65.65(66.2)73-46(26)
H
H C L Infosys 36.2(36.75)40-19(856)
H C L Tech 1389.2(1397.05)1588-673(52)
H D F C Bank 746.95(746.0)760-528(175)
H M T 28.1(28.3)39-20(62)
Hdfc 875.2(866.65)931-632(110)
Hdil 53.85(49.7)63-26(3542)
Hero Honda 2244.45(2176.75)2257-1434(28)
Hexaware Tec 146.85(144.6)167-72(161)
Hind Zinc 120.6(120.85)141-94(73)
Hindalco Ind 125.25(125.2)126-83(525)
Hindujav 254.9(258.25)420-242(8)
Hsng Dev Infra 53.85(49.7)63-26(3542)
Hsq Dev Fin 875.2(866.65)931-632(110)
Hul 598.55(590.45)725-457(107)
Hul 598.55(590.45)725-457(107)
I
I T C 359.95(359.0)380-281(551)
Icici Bank 1259.5(1256.9)1272-758(433)
Idbi 63.8(61.5)92-52(558)
Idea Cellular 138.7(135.35)188-101(578)
Idfc 121.15(115.05)165-76(3131)
India Cements 55.0(53.7)91-43(401)
India Infoline 76.5(76.1)77-40(8)
Indiabulls Real Est 48.75(47.65)87-45(1623)
Indian Bank 109.05(105.8)182-60(56)
Indian Hotels 71.0(70.2)74-37(202)
Indian Ovrsea 50.25(47.9)69-37(434)
Indusind Bank 490.65(490.3)530-318(112)
Infosys Tech 3228.5(3244.65)3847-2190(35)
Ingersollrand 451.9(455.35)463-301(4)
Ingvysya 610.4(598.0)667-405(85)
Ioc 268.75(262.6)320-186(95)
Ipca Lab 824.05(821.35)906-492(7)
J,K,L
J & K Bank 1515.0(1493.6)1551-995(4)
J B Chem 124.4(123.5)141-70(20)
Jaiprakash Ass 49.5(48.05)83-28(3809)
Jaypee Infratech Limited 19.4(18.3)43-14(482)
Jet Airways 228.85(222.0)688-210(802)
Jindal 53.85(52.95)92-37(212)
Jindal Stainless 35.1(35.95)68-31(28)
Jindal Steel 280.55(278.05)360-181(139)
Jsw Steel 999.45(995.95)1046-451(84)
Kotakbank 772.05(771.9)804-588(48)
L&t 1283.35(1275.2)1295-678(258)
Lupin 935.85(936.6)1003-606(88)
M,N
M & M 964.2(959.1)1054-741(59)
M&m 964.2(959.1)1054-741(59)
Mah Seamless 182.6(181.55)244-151(3)
Mangalore Ref 44.45(43.6)52-26(117)
Maruti 1935.2(1937.55)1967-1217(55)
Mastek 200.7(201.4)227-103(27)
Merck 628.75(613.95)689-522(9)
Mphasis Bfl 404.2(400.3)513-347(14)
Mtnl 14.57(14.19)24-9(625)
Mtnl 14.57(14.19)24-9(625)
N T P C 117.0(115.0)162-110(699)
Nation.ferti 23.5(23.3)53-17(30)
National Alum 38.6(36.65)40-24(183)
Nestle Ind 4835.7(4758.1)5864-4410(6)
Neyveli Lignite 59.75(59.6)74-49(25)
Novartis India 437.8(438.05)639-361(8)
O,P,Q
O N G C 329.4(325.15)353-234(364)
Omaxe 127.15(128.1)159-115(199)
Oracle Fin 2978.0(2941.9)3415-2350(3)
Orchid Chem 49.95(50.1)73-35(136)
Oriental Bank 203.05(197.5)290-121(211)
P & G Hygiene 3138.55(3122.9)3325-2451(0)
Parsvnath Dev 23.95(23.85)40-22(43)
Pfizer 1217.3(1205.45)1779-985(4)
Pidilite Ind 305.05(300.75)314-219(43)
Piramalhe 528.05(527.75)648-476(1)
Pnb 704.75(680.0)852-402(217)
Polaris Soft 188.4(190.85)207-96(235)
Power Fin Corp 183.35(184.4)209-97(206)
Power Grid Corp 105.5(104.05)116-86(383)
Punj Lloyd 26.75(27.1)57-20(418)
R
Ramco Systems 200.9(201.7)250-67(4)
Ranbaxy Lab 346.75(354.8)490-253(241)
Rashtriya Chem 32.2(32.1)43-26(42)
Raymond 287.85(284.2)322-176(124)
Rcom 124.05(121.85)164-50(1190)
Reliance Capital 337.45(334.35)407-290(567)
Reliance Ind 902.15(890.2)927-765(1072)
Reliance Power 65.9(66.15)83-58(827)
Relinfra 421.05(422.0)463-308(270)
Rolta India 71.7(71.95)79-50(137)
S
S A I L 64.05(63.4)74-37(1353)
Sbi 1839.55(1768.2)2469-1452(535)
Shipping Corp 40.7(40.3)45-26(126)
Siemens 725.5(717.3)730-414(61)
Skf 805.45(800.2)815-432(5)
Sobha Developers 343.85(350.8)425-214(6)
Sterling Biotech 8.9(8.48)10-4(88)
Sterlite Optical 21.6(20.95)28-15(293)
Sun Pharma 560.75(566.4)653-405(266)
Suntv 395.8(391.45)457-324(47)
Suzlon Energy 9.62(9.81)15-5(2336)
Syndicate Bnk 91.2(90.2)137-61(505)
T,U,V
Tata Chem 277.3(280.3)333-234(233)
Tata Elxsi 545.85(537.65)668-156(285)
Tata Power 82.65(81.6)97-65(695)
Tata Tea 141.85(142.65)170-122(276)
Tatacomm 296.65(287.35)319-136(225)
Tatamotors 396.85(401.25)420-252(352)
Tcs 2094.85(2098.35)2384-1364(109)
Tech Mahindra 1826.9(1816.25)1936-895(83)
Thermax 756.45(751.2)786-526(1)
Tisco 374.85(374.3)435-195(671)
Titan Ind 253.75(248.75)302-200(141)
Torrent Pharma 544.05(541.8)578-334(3)
Torrent Power 89.35(87.6)152-67(824)
Tvs Motor 95.5(95.2)101-28(221)
Union Bank 121.95(119.5)255-97(499)
Unitedphos 184.85(184.1)218-113(110)
Vijaya Bank 37.55(36.7)56-33(150)
W,X,Y,Z
Welspunguj 67.9(68.65)74-25(25)
Wipro 551.55(545.35)610-315(147)
Wockhardt 452.3(438.2)2070-336(314)
Wyeth 815.85(811.35)1065-553(1)
Zeeenter 271.05(279.35)300-194(142)
GROUP B
A
Agarind 138.7(136.75)185-61(8)
3i Infotech 7.37(7.13)9-3(283)
A.k.capital Services 122.5(118.15)193-99(20)
Aarti Ind 122.15(120.3)136-62(18)
Aban Offsho 494.1(496.85)549-200(191)
Adani Power Ltd 41.5(41.35)62-29(404)
Adani Power Ltd 41.5(41.35)62-29(404)
Adhunik Metaliks 44.2(44.55)47-18(145)
Adlabs Films 59.05(58.05)59-36(274)
Advanta India 136.1(127.25)209-79(61)
Agro Tech Foods 488.55(480.5)605-425(9)
Ahmednagar Forg 124.0(122.25)141-73(15)
Aia Engineering 543.75(541.9)586-275(5)
Ajanta Pharma 996.85(1020.75)1086-416(7)
Alembic 15.5(15.47)17-7(88)
Alembic Pharmaceuticals Ltd 284.65(288.75)309-101(35)
Alstom 231.7(223.35)234-110(37)
Anil Products 129.7(123.8)167-86(20)
Ansal Properties 17.8(17.45)27-12(555)
Apar 130.85(130.0)166-83(6)
Aptech 74.35(72.6)89-40(183)
Arrow Webtex 99.1(98.3)127-39(404)
Arshiya International Ltd. 16.66(17.15)29-9(66)
Artson Eng 24.6(25.25)26-11(38)
Ashapura Mine. 56.85(56.05)70-27(55)
Ashika Credit Capital Ltd 67.8(71.3)255-52(125)
Asian Oilfield 66.8(65.5)67-11(27)
Astra Micro 51.15(47.85)63-30(468)
Astra Zeneca 1117.6(1114.0)1285-631(5)
Astral Poly Technik 479.3(479.55)508-142(4)
Atlanta 38.5(37.45)53-24(178)
Atul Chem 446.65(441.65)485-280(18)
Aurionpro Solutions 177.0(186.25)209-42(9)
Autoline Industries 70.25(69.5)133-46(35)
B,C,D
B O C India 304.5(300.25)343-210(37)
Bajaj Auto Fin 1686.9(1657.2)1712-965(0)
Bajaj Hind 15.94(15.85)24-11(384)
Balrampur Chini 52.5(51.35)57-34(62)
Bank Of Maha 35.65(33.65)62-29(172)
Bata India 1109.95(1109.95)1151-700(9)
Bayer 1438.7(1411.65)1829-1065(26)
Bengal Tea. 40.45(36.95)43-20(97)
Berger Paints 223.55(224.15)256-185(17)
Bgr Energy Systems 113.5(111.75)216-70(114)
Bhandari Hos. 44.7(43.5)47-16(53)
Bhartiya Int 204.25(203.85)249-113(5)
Bihar Caustic 150.75(143.2)160-60(14)
Biocon Ltd 414.8(423.05)497-264(178)
Bombay Bur Trdg 95.5(92.85)132-83(21)
Bombay Rayon Fashions 180.75(217.2)259-151(59)
Borosil Glass 781.0(786.0)821-575(3)
Camlin Fine Chemicals 33.75(32.6)35-14(20)
Can Fin Homes 185.95(184.55)198-113(4)
Carborun. Univ 148.95(139.65)155-97(16)
Cclpr 50.2(47.45)50-21(426)
Ceat 435.5(438.3)456-87(112)
Cgigarsh 163.55(169.9)182-50(60)
Chirawa Cements 171.95(167.5)204-30(70)
Cholam. Inv 270.0(252.75)286-205(27)
City Union Bnk 53.1(52.1)59-37(90)
Colourchem 632.35(629.9)671-371(2)
Compuage Infocom 83.95(81.0)84-35(34)
Core Project 12.26(12.18)67-12(68)
Coromandel Fert 215.0(208.3)260-162(1329)
Cox And Kings(india) Ltd 156.7(157.05)167-84(60)
D C M Shr. Con 90.3(90.2)92-50(109)
D F M Foods 310.6(309.0)329-147(7)
D S Kulkarni 52.9(50.15)71-44(48)
Daawat 85.55(82.2)94-45(8)
Deep Industries 40.55(39.2)50-21(21)
Deepak Fert 118.4(118.8)124-81(8)
Den Networks Ltd 179.05(182.6)231-110(306)
Development Credit Bank 58.95(59.4)61-38(275)
Dewan Hsq Fin 216.9(216.2)242-101(99)
Dhampur Sugar 39.9(39.0)52-27(19)
Dhanuka 250.6(249.95)286-116(4)
Dic 370.55(362.8)406-152(1)
Dishman Pharma 83.0(82.8)110-37(107)
Divi's Lab 1339.4(1383.9)1459-905(87)
E,F,G
E I Dparry 129.75(128.75)167-103(18)
Eclerx Services 1062.25(1079.0)1370-600(1)
Eicher Motors 5912.4(5794.5)6150-2512(1)
Elder Pharma 192.6(192.5)401-188(22)
Elecon Eng 31.35(30.25)38-18(763)
Electrosteel C. 15.01(15.01)18-9(61)
Entertainment Network India 377.7(384.2)442-198(4)
Ess Dee Aluminium 690.25(697.4)769-308(5)
Essar Oil 48.75(49.05)90-44(428)
Essarship 48.35(49.0)94-48(14)
Eveready Ind 44.25(44.4)46-14(41)
Everest 140.3(139.95)220-121(6)
Everonn Systems India 37.1(37.4)65-21(90)
Excel Crop 500.25(500.0)571-150(1)
Fedders Lloyd 40.7(40.9)43-22(33)
Fiem Industries 405.7(409.4)418-179(23)
Firstsource Solutions 26.25(26.0)29-9(541)
Flexituff International Limited 224.35(226.0)271-171(12)
Fortis Healthcare 97.2(97.2)114-84(19)
Future Capital Holdings 169.4(172.25)187-109(9)
G I C Hsq Fin 103.7(103.35)128-78(28)
Ganesh Poly 46.0(44.65)47-30(15)
Gateway Distriparks 163.65(161.45)167-98(75)
Gati 75.2(74.85)81-22(321)
Gayatri Projects 53.95(51.75)84-47(64)
Ghcl 33.55(32.95)36-29(80)
Gitanjali Gems 58.15(58.55)649-48(118)
Glenmark Phar 549.95(556.7)612-458(23)
Globus Spirits 73.15(72.35)112-66(104)
Godawari Power 79.3(78.9)94-61(17)
Godrej Indus 309.2(309.75)324-218(38)
Goodyear India 420.95(421.75)445-237(16)
Greave 75.0(72.0)77-53(105)
Gruh Fin 285.3(288.1)297-188(3)
Guj. Fluoroch. 320.45(295.35)329-190(160)
Guj. Nre Coke 8.34(8.68)18-7(192)
Guj. State Fert 54.75(55.45)62-43(24)
Gujarat Pipavav Port Ltd 85.3(86.1)88-42(40)
Gulshan Polyols 82.45(82.55)89-50(13)
H,I
H F C L 8.22(7.58)10-6(641)
H K Finechem 133.85(137.3)150-39(22)
Hanung Toys 22.45(20.55)138-12(136)
Hatsun Agro 271.65(270.3)325-85(8)
Havell`s India 899.65(907.05)924-556(11)
Heritage Food 199.95(201.8)272-169(5)
Himatsingka S. 56.25(56.2)66-25(14)
Hind Con 16.05(15.61)16-7(1146)
Hind Sanitary 130.1(127.2)135-70(91)
Hondasiel 648.15(614.4)661-295(27)
Honeywell 2889.05(2867.25)2930-2201(0)
Hotel Leela 15.75(15.4)24-14(50)
Hov Services 86.2(85.8)122-21(8)
Ht Media 91.9(90.1)123-69(78)
Hyderabad Ind 290.4(280.3)407-238(4)
I F C I 25.5(24.65)32-17(1005)
I F G L Refract 60.1(59.4)67-24(13)
I V R Cons 12.31(12.27)23-9(846)
Ibn18 25.1(24.75)32-15(633)
Icra 1860.75(1882.85)1975-938(0)
Iid Forgings 16.66(17.15)29-9(66)
Il&fs Transportation Networks Ltd. 113.95(113.9)186-93(31)
Inabs 477.65(472.55)597-334(78)
India Glycols 90.95(91.0)145-83(11)
India Nippon 181.65(180.6)218-145(8)
Indiabulls Housing Finance Ltd 233.25(220.4)285-166(154)
Indiabulls Power 7.06(6.88)9-5(378)
Indoco Remedies 134.15(132.3)161-55(153)
Indraprastha Gas 284.95(289.9)328-236(22)
Indswift Lab 37.45(37.25)49-19(115)
Info Edge India 634.6(643.0)707-285(32)
Innov. Tech Pk. 26.95(26.7)30-12(42)
Inox Leisure 108.4(107.2)127-50(45)
Irb Infrastructure Developers 96.6(97.95)136-51(182)
Ivrcl Infrastruc 12.31(12.27)23-9(846)
J,K,L
J B F Ind 82.5(79.3)115-65(21)
J K Ind 177.8(176.6)185-80(202)
Jagatjit Ind 55.65(53.8)59-38(12)
Jagran Prakashan 101.1(100.65)104-77(14)
Jai Corp 68.75(67.3)79-35(918)
Jain Irrigation 62.4(59.75)75-46(2194)
Jaiprakash Hydro 13.25(13.2)29-8(1273)
Jay Shree Tea 81.9(80.8)103-73(23)
Jbma 127.75(127.4)132-39(7)
Jindal Drilling 175.5(168.5)238-142(3)
Jindal South West Holdings 579.15(575.4)635-250(33)
Jindpolyfm 134.5(133.65)173-105(7)
Jk Cement 224.2(220.35)298-148(3)
Jklakshmi 108.55(108.2)117-49(46)
Jubilant Org 155.95(151.2)186-65(94)
Jyothy Laboratories 201.45(196.55)223-142(17)
Jyoti Struct 31.45(29.9)34-15(136)
K C P 32.6(32.4)34-23(38)
K R B L 47.3(47.15)49-19(38)
Kajaria Ceramic 346.25(341.9)348-177(9)
Kale Consult 721.75(720.1)805-330(2)
Kalpataru Pwr 88.8(88.5)96-56(15)
Kalyani Steels 58.1(56.9)59-31(112)
Kansanero 1150.65(1167.1)1300-975(1)
Kar Vysy Bank 360.4(345.2)495-297(45)
Karnataka Bnk 116.9(116.0)162-69(480)
Kaveri Seed Company 604.05(593.65)611-227(32)
Kecil 66.8(66.35)68-23(93)
Kesoram Ind 72.8(73.85)101-50(287)
Kirloskar Ferro 24.2(22.75)26-15(897)
Kitex Garments 89.9(88.7)111-49(8)
Kohinoor 40.75(38.2)57-22(68)
Kolte Patil Developers 93.3(92.95)109-49(43)
Kothari Pro 672.8(675.3)782-273(5)
Kpitcumm 164.3(160.05)189-92(21)
Kpr Mill 116.2(111.65)173-100(8)
Kwality Dairy 30.55(29.9)40-18(82)
La Opala Glass 700.5(701.25)747-296(0)
Lakshmi Elect 241.85(234.35)250-98(8)
Lakshmi Machine 2850.55(2820.75)2946-1725(0)
Liberty Shoes 147.2(146.65)163-67(34)
Lloyd Elect 56.4(56.0)59-24(18)
Lovable Lingerie Ltd 345.65(342.6)362-219(25)
Lumax Ind 300.75(301.1)385-288(9)
M
M R F 21139.5(21826.8)22592-11434(1)
Macmillan Ind 367.75(369.9)424-99(2)
Madras Cements 199.55(202.15)262-136(4)
Mah Scooter 454.05(451.45)545-305(1)
Mahforg 77.35(75.15)89-35(16)
Mahindra 247.4(250.9)355-193(133)
Mahindra Ugine 203.6(201.8)210-40(19)
Manappuram Gen 21.8(21.9)25-9(56)
Mandhana Industries Ltd. 229.7(230.05)268-200(45)
Mangalam Cem 114.9(111.4)145-88(17)
Manjal Auto 49.4(48.8)50-24(21)
Marico Ind 207.6(206.7)248-188(7)
Mathew Easow 72.75(72.5)72-23(30)
Max India 206.1(207.0)230-150(87)
Mcleod Russel India 290.1(288.6)361-240(15)
Mcnally Bharat Engineering Company 61.2(55.5)81-37(224)
Meghmani Organics 8.01(8.16)10-3(95)
Mhril 230.15(230.55)280-206(2)
Mindtree 1348.4(1331.75)1724-782(5)
Mmtc Ltd 51.95(51.35)279-37(199)
Monnet Ispat 84.0(88.65)242-58(317)
Monsanto India 1431.8(1445.05)1770-560(4)
Motherson Sumi 247.3(236.4)250-115(426)
Mundra Port 179.75(178.7)190-118(400)
Munjal Showa 83.05(83.2)85-52(37)
Muthoot Cap 95.8(93.1)110-68(7)
Muthoot Finance Ltd 168.2(167.2)188-73(26)
Mysore Cem 41.25(40.65)50-27(30)
N,O
N I I T 27.25(26.3)30-14(145)
Nagarjuna Con 36.4(34.0)37-16(1021)
Nahar Spin 96.55(95.7)129-64(13)
Nandan Exim 36.45(36.45)38-24(143)
Natco Pharma 788.0(792.25)877-390(3)
National Pero 409.9(398.2)498-350(1)
Natsteel 13.22(13.39)18-11(1004)
Navneet Pub 54.9(54.85)64-50(12)
Ndtv 71.1(72.5)100-52(9)
Nectar Lifescn 24.7(22.3)25-9(1169)
Network 18 Media 33.25(32.7)40-25(22)
Nhpc 18.05(17.85)22-14(716)
Nhpc Ltd 18.05(17.85)22-14(716)
Niit Technologies 403.95(399.6)477-234(9)
Nikki Global Finance 141.25(140.9)980-138(279)
Nilkamal Plast 200.55(188.85)205-94(40)
Nitin Fire Protection Industries 52.4(51.75)70-48(46)
Nocil 15.11(14.6)16-12(108)
Noida Toll Bridge 23.6(23.6)26-18(35)
Nucleus Soft 215.9(209.6)248-65(41)
Oil India Ltd 474.6(481.45)629-415(39)
Omkar Speciality Chemicals Ltd 145.0(145.4)153-68(120)
Onelife Capital Advisors Limited 149.15(151.65)332-124(79)
Onmobile Global 34.55(33.3)41-19(310)
Opto Circu 26.55(26.2)65-17(209)
Orbit Corporation 16.38(16.01)27-10(137)
Orbit Exp 101.9(96.65)123-64(71)
Orient Cement Limited 44.6(42.8)60-29(17)
Orient Paper 15.44(15.0)18-4(146)
Orissa Minerals Development Company Ltd 2183.95(2178.15)3120-1615(2)
P,Q,R
Page Industries 6442.05(6473.25)6750-3300(0)
Pantaloon Ret 79.4(79.8)132-63(217)
Paper Products 90.45(89.95)100-56(28)
Persistent Systems Ltd. 1058.1(1075.5)1220-477(3)
Petronet Lng 135.4(134.05)146-102(87)
Pg Electroplast Ltd 140.65(151.95)237-54(7)
Phillips Carbon 49.15(49.55)76-31(17)
Pipavav Shipyard 33.8(33.9)75-30(365)
Piramglas 104.9(104.85)111-67(8)
Pnb Gilts 16.5(16.3)22-15(56)
Pokarna 131.25(127.5)152-71(8)
Poly Medicure 437.9(397.5)459-215(22)
Poly Medicure Ltd 437.9(397.5)459-215(22)
Praj Ind 52.95(52.9)56-30(322)
Prakash Steelage Ltd 124.0(122.4)132-78(12)
Pratibha Industries 25.2(25.15)44-16(172)
Prime Focus 27.0(26.7)43-23(37)
Prism Cement 38.15(38.65)47-22(109)
Ptc 62.3(62.4)67-34(79)
Ptc India Financial Services Ltd 13.9(13.92)15-9(98)
Puravankara Projects 66.0(63.45)107-50(11)
Pvr 484.5(483.9)657-281(4)
R Systems International 37.8(39.5)68-20(30)
Radha Madhav Corporation 13.63(13.99)14-1(55)
Radico Khait 149.35(144.35)171-88(40)
Raj Television Network 149.15(148.0)165-39(100)
Rajesh Exp 84.15(81.0)134-69(102)
Rallis India 166.55(164.9)184-110(39)
Rane (madras) 181.05(172.65)190-136(14)
Rane Madras 195.45(180.3)198-105(59)
Rasoya Proteins Ltd 15.7(15.65)20-7(1027)
Redington India 71.15(70.9)86-48(60)
Reliance Indust 367.35(363.3)429-278(103)
Religare Enterprises 300.95(301.2)373-250(27)
Religtech 33.7(32.55)48-16(1596)
Rico Auto Ind 10.54(9.59)14-4(66)
Ricoh India 131.35(130.3)146-33(71)
Rohit Ferro Tech 7.33(7.34)20-7(89)
Rswmltd 136.6(138.5)175-88(43)
Ruby Mills 202.95(194.95)253-131(5)
Ruchi Soya Ind 27.35(27.1)73-26(389)
Rural Electrification Corporation 215.85(215.3)245-146(127)
S
S Bk Of Bikaner 320.05(328.45)449-281(31)
S Bk Of Mysore 392.75(377.5)610-368(18)
S Bk Of Travan 423.6(419.4)574-364(22)
S R F 328.75(326.25)336-125(57)
Sabero Org Guj 124.3(118.05)157-71(8)
Sadbhav Engi 94.3(90.8)129-52(49)
Saintgobain 14.38(14.62)30-11(122)
Sandesh 267.5(263.7)329-225(27)
Sandur Mang 539.7(541.2)720-301(5)
Sanghvi Movers 66.0(65.45)78-34(14)
Sasken Comm 185.45(181.65)216-100(19)
Savita Chem 485.1(480.55)576-330(5)
Se Investments 366.15(366.0)468-365(34)
Seamecltd 102.15(97.35)104-38(142)
Sesa Goa 180.15(182.45)213-119(593)
Shakti Pumps (india) Limited 75.5(73.85)88-38(41)
Shasun Chem 70.05(68.75)94-45(52)
Shilpa Medicare Ltd 389.45(382.4)399-136(4)
Shree Cement 5500.0(5354.4)5527-3412(203)
Shree Renuka Sugars 21.3(21.3)28-14(250)
Shrenuj & Co 95.35(93.4)128-56(50)
Shriram Trans 717.85(709.75)841-465(31)
Signet 308.3(303.05)360-222(12)
Simplexin 114.65(107.15)132-39(9)
Sintex Ind 43.4(42.7)58-16(806)
Sks Microfinance Ltd 198.8(199.55)213-95(165)
Solar Explosives 857.35(844.8)1047-740(2)
Sona Koyo St 21.05(21.05)21-9(135)
Sonata Soft 43.25(43.85)53-22(51)
South India 56.0(54.85)73-49(189)
Southind.bank 22.3(22.4)26-18(476)
Spicejet 13.79(13.32)43-12(3415)
Srei Int Fin 28.4(28.3)31-17(649)
Srs Ltd 33.75(33.65)46-25(75)
State Bank Of Mysore 392.75(377.5)610-368(18)
State Trading 175.15(172.55)207-68(56)
Strides Arcolab 390.45(391.0)443-233(112)
Subexltd 8.96(8.15)11-4(90)
Sun Pharma Advanced Research Company 148.55(149.4)179-105(79)
Sundaram Fin 643.45(643.35)650-463(4)
Sundram Fast 61.45(56.75)62-30(242)
Sunil Hitech 72.55(67.05)74-35(64)
Sunteck Realty 264.9(245.25)437-221(20)
Superhouse Le 94.0(93.15)121-44(7)
Surya Roshni 70.7(69.55)83-59(38)
Suven 70.95(70.6)83-22(91)
Swaraj Mazda 315.6(313.0)355-214(2)
T,U,V,W,X,Y
T A S C Pharma 23.15(23.65)26-3(948)
T.v. Today 114.95(116.65)129-53(36)
Taj Gvk 62.75(61.0)70-53(28)
Talwalkars Better Value Fitness Ltd. 173.5(159.55)182-110(401)
Tata Coffee 925.7(925.45)1675-869(9)
Tata Investment 453.25(445.15)505-347(35)
Tata Sponge 472.35(470.15)524-217(27)
Thinksoft 296.9(294.25)340-57(6)
Thomas Cook 87.35(89.0)92-48(28)
Tide Water 7960.3(8001.9)8225-6556(0)
Timken India 186.3(188.7)208-132(25)
Tinplate Of India 49.05(50.15)54-29(14)
Tplplast 118.75(115.45)130-64(37)
Transport Co 98.1(96.95)109-44(78)
Trent 1019.15(1028.15)1339-902(7)
Triveni Turbine Ltd 71.0(70.0)72-45(37)
Ttk Prestige 2978.4(2956.4)3899-2700(3)
Ttml 7.14(7.06)10-4(498)
Tube Invest 173.55(175.65)199-123(8)
Ubholding 24.35(23.85)43-17(40)
Uco Bank 70.45(68.95)84-46(555)
Uflex 66.25(66.8)87-47(30)
Ultratech 2055.85(1986.6)2072-1404(74)
Unichem Lab 224.4(210.1)237-138(43)
Unitdspr 2649.5(2599.05)2816-1708(63)
Unitech 11.64(11.51)31-10(3850)
United Bank Of India 27.9(27.35)62-23(173)
Ushamartin 33.95(33.4)37-20(73)
Uttam Steel 67.0(64.15)83-39(66)
V & K Softech 9.0(9.0)16-5(92)
V Guard Industries 445.5(450.55)570-403(1)
Vaibhav Gems 669.95(641.15)788-106(6)
Vardhtext 350.75(343.85)410-241(15)
Vesuvius 468.5(463.0)503-287(92)
Videocon 160.0(159.45)232-153(16)
Vikas Wsp 12.82(12.76)34-12(417)
Vikasglo 27.75(27.9)29-8(106)
Vinati Organics 263.55(256.2)282-74(5)
Virat Ind 31.5(31.7)40-16(24)
Voltamp Transformers 485.15(466.9)543-330(5)
Voltas 155.55(159.15)162-62(155)
Welspun India 95.55(96.2)106-46(7)
West Coast Pap 51.75(52.0)71-37(22)
Wheels India 544.55(512.15)993-426(246)
Whirlpool 225.3(228.7)240-141(4)
Wire & Wireless 20.5(20.55)28-13(93)
Yes Bank 394.0(401.7)547-216(907)
Zee News 14.08(13.78)18-10(649)
Zensar Tech 384.4(376.9)429-180(2)
Zodiac Cloth 245.15(225.25)247-146(2)
Zuari Ind 74.15(70.35)88-39(60)
GROUP T
A,B,C
Arvind Remedies 43.95(43.2)59-26(68)
Atlas Cycles 232.5(231.25)318-199(4)
Bajaj Steel Ind 180.25(167.85)184-57(6)
Best Eastern Hotels 26.0(27.1)32-12(43)
Bharat Ferti 100.2(100.35)147-64(9)
Brilliant Securities 67.95(66.55)126-33(182)
Choice International 33.5(33.95)58-33(67)
Cressanda Solutions 54.95(54.9)65-40(236)
D,E,F,G,H,I,J
D C M 84.85(83.5)98-60(20)
Db Stock Brokers 86.05(86.25)99-85(28)
Decngold 17.1(17.4)26-13(41)
Dhanalakshmi Bk 35.05(34.85)50-24(47)
E P C Ind 101.8(100.9)149-84(30)
Financial Tech 378.15(369.7)870-102(260)
G M Breweries 110.05(106.55)115-55(12)
Goodricke Group 143.9(141.55)155-106(13)
Hitachih 171.15(174.9)182-99(4)
K,L,M,N,O,P,Q
Kopran 20.85(20.9)30-12(41)
Kotawala Ind 321.6(320.0)366-224(160)
Luminaire Technologies 24.65(22.45)56-17(1215)
N D Metal Industries 26.1(27.45)64-26(74)
Nirlon 53.5(50.95)53-32(18)
Oil Country 39.1(36.05)47-28(52)
Peninsula 30.9(30.8)57-25(109)
Piccadily Agro 43.7(40.7)44-16(67)
Prakash Ind 46.05(47.25)49-24(397)
R
R S Software 175.7(170.05)226-102(91)
Rander Fin 69.85(69.65)71-17(36)
Rollatainers 165.55(175.8)299-94(509)
S,T
S P L 168.25(170.25)183-62(5)
Saya Housing 9.01(9.03)10-3(158)
Shalibhadra Fin 20.2(19.85)48-17(36)
Shyam Star Gems 38.6(38.1)55-28(227)
Singer India 75.9(74.4)125-69(12)
Som Distilleries 232.55(221.85)320-183(45)
Sri Adhikari 70.05(69.4)89-67(17)
Subhkam 144.8(134.3)189-78(102)
Symphony Comfort 711.6(739.5)790-270(8)
U,V,W,X,Y,Z
Upsurge Invest 14.6(14.5)56-12(333)
Vas Animations 14.11(14.0)18-10(395)
Venus Remedies 241.2(238.35)358-140(120)
Walchandnagar 58.75(57.25)74-40(56)
Woolite Merca 16.7(17.0)33-10(62)
Ybrant Digital 16.79(17.67)26-2(3303)
GROUP S
A,B
Albright & Wil 1162.25(1160.05)1170-325(3)
Alphageo 159.8(160.2)177-21(9)
Amtek Auto 149.3(138.55)157-58(574)
Amtek India 83.2(80.15)106-49(297)
Atul Auto 361.8(350.0)362-142(86)
Automob.corp 242.4(240.15)264-154(8)
Avanti Feeds 485.9(488.65)515-83(2)
Balkrishna Ind 473.3(452.9)475-199(90)
Banco Products 71.55(70.15)75-33(65)
Bf Utilities 641.3(583.0)669-118(470)
Bharat Bijlee 483.5(470.0)531-259(11)
Bi 47.7(47.35)114-36(271)
C,D,E,F
Camson Bio Technologies 56.95(53.0)79-38(70)
Carnation Nutra 496.7(494.65)748-415(2)
Century Plyboards India 27.6(27.65)50-22(3257)
D C M Shr. Ind 48.6(48.15)52-28(14)
Diamond Power Infrastructure Ltd 48.85(47.95)74-28(20)
Dynamatic Tech 911.8(872.95)916-465(8)
Emami 443.15(435.5)539-380(22)
Emco 24.0(23.95)32-10(44)
Forcemot 335.45(338.25)437-225(3)
Fulford 680.3(669.35)900-450(2)
G,H,I,J,K
Gabriel India 29.95(30.65)31-16(132)
Garwoffs 288.15(274.45)304-44(39)
Geojit 20.4(19.85)26-15(41)
Granules Ind 255.8(255.45)294-91(9)
Grindwell Nort. 280.0(270.15)292-217(196)
Gulf Oil Corp 110.7(106.3)114-57(380)
Haldyn Glass 12.12(11.25)15-10(81)
Hawkins Cook 1970.4(1972.05)2460-1602(20)
Helios & Matheson 93.95(95.5)135-37(19)
Indo Borax. 123.0(124.05)132-83(11)
Jmfinan 25.25(24.75)31-15(181)
K Sera Prod 12.0(12.0)17-7(587)
Kennamet 558.8(542.0)585-365(7)
L,M,N,O,P,Q,R
Lambodhara Textile 114.0(118.2)152-76(45)
Linc Pen & Plastics 55.9(56.15)63-28(40)
Mayur Uniquo 617.4(584.2)642-200(25)
Mercator Lines 24.35(24.35)25-9(601)
Nakoda Tex 10.48(10.1)15-9(135)
Navin 340.35(283.65)340-148(138)
Orient Abrasive 18.7(18.9)22-9(48)
Oriental Carbon 139.35(136.75)145-75(20)
Patel Eng 59.4(61.25)66-27(96)
Rainbow Papers 71.8(74.0)82-71(60)
S
Salzer Elec 60.6(63.0)69-39(15)
Sarda Energy & Minerals Ltd 107.85(108.35)120-72(30)
Sardaen 107.85(108.35)120-72(30)
Schenectady 571.3(567.6)648-356(9)
Shakti Pumps 75.5(73.85)88-38(41)
Sharon Bio-medicine 42.0(40.1)57-27(179)
Shilp Gravures 30.5(31.45)34-27(43)
Steel Exchange India 49.4(54.15)84-33(294)
Steel Str Wheel 139.6(138.85)180-111(12)
Subros 27.15(27.5)31-17(24)
Sukhjit Starch 206.25(209.4)260-146(7)
Sumeet Ind 17.55(18.1)32-17(67)
Suprajit Eng 67.1(64.0)69-31(56)
T,U,V,W,X,Y,Z
Tilaknagar Industries 54.05(53.8)74-44(56)
Tvs Srichakra 299.85(298.8)318-154(2)
Unitedbrew 811.1(823.5)1005-593(11)
V I P Ind 88.8(89.5)96-38(798)
V S T Tillers Tr 925.6(899.85)944-332(3)
Vadilal Ind 146.15(139.65)235-101(35)
Vinati Organics 263.55(256.2)282-74(5)
Zydus Wellness Ltd 496.7(494.65)748-415(2)
GROUP Z
A,B,C,D,E
Ahmedabad Gas 246.8(246.95)271-9(36)
Akai Asian 487.5(488.8)510-384(88)
Apeego 12.92(13.18)26-2(75)
Arcotech 170.75(170.05)267-68(11)
Asianlak Capital And Finance 40.0(39.25)93-30(1950)
Associated Textile Rubber Products 32.2(33.5)199-31(619)
Biogreen 7.14(6.94)13-4(91)
Blue Circle Services 11.24(10.78)15-4(107)
Caplin Point L. 175.5(167.15)180-43(34)
Centron Ind 26.95(26.4)40-6(501)
Dahyabhai Sons 509.0(508.7)520-25(16)
Dintex Dyechem 19.0(17.95)19-4(206)
Emed.com Technologies 474.65(465.0)485-145(16)
Esaar 50.3(47.9)64-11(54)
F,G,H,I,J,K,L
First Financial Services 7.88(7.28)30-7(462)
Gomti Finlease 26.0(25.5)99-22(273)
Govindji Tri 1113.15(1119.0)1205-183(27)
Grandma Trading & Agencies 286.1(284.8)294-57(57)
Gujarat Automotive Gears 210.8(213.95)279-153(15)
Hind. Copper 66.0(65.45)113-42(110)
India Tourism 98.15(100.3)1490-61(7)
Insul Elec 264.9(245.25)437-221(20)
Jalan Metallurgical 66.95(63.9)86-29(409)
Kailash Auto Finance 41.6(41.5)48-21(1586)
Kappac Pharma 665.1(695.9)734-56(128)
Lesha Steels 127.3(114.55)148-48(21)
M,N,O
Madhur Food Pro 19.05(19.0)24-5(51)
Malti Textiles Mills 104.15(104.45)110-50(180)
Mandsaur Ferro 252.55(252.5)270-42(5)
Marudhupandi Finance 94.3(94.7)100-44(88)
Mediaone 45.75(47.0)50-18(41)
Memory Polymers 156.7(161.7)176-32(20)
Midland Polymers 44.2(43.15)80-13(185)
Moryo Industries 190.0(185.0)207-60(35)
Mppolyprole 21.25(20.75)23-4(349)
Murthy Commercial & Finance 83.4(82.7)84-1(77)
National Min 135.7(134.9)148-92(112)
Ncl Research And Financial Services 316.4(322.8)2200-316(52)
New Bom Prtg 17.6(17.55)21-9(61)
P,Q,R
P I Industries 268.45(265.45)278-116(9)
Parag Shilpa Investments 547.75(547.0)566-16(50)
Parikh Herbals 17.3(16.5)36-8(802)
Pflinfotc 685.7(650.95)701-38(62)
Pro Fin Capital Services 157.9(160.05)161-54(11)
Pyramid Trading & Finance 50.3(50.4)52-0(220)
Rabha Plastics 41.8(42.6)55-23(42)
Ram Kaashyap 24.25(22.15)28-12(1213)
Rasoya Proteins 15.7(15.65)20-7(1027)
Ratni Invest 202.2(202.8)213-6(99)
Ravinay Trading Company 48.3(47.45)177-33(578)
Responind 93.65(93.6)110-72(23)
Riba Textiles 36.45(36.6)47-15(59)
Robinson 83.9(80.8)109-49(31)
S
Sam Lease 40.4(42.5)53-17(21)
Seaxglob 11.64(12.25)13-5(74)
Secunderabad Healthcare 19.7(19.3)30-11(71)
Sharp Trading & Finance 988.0(975.15)1072-309(71)
Shilpamedca 389.45(382.4)399-136(4)
Shree Shaleen Investments 16.5(16.8)66-16(1376)
Shubham Granites 38.65(39.45)54-8(120)
Sidhi Holdings & Traders 235.65(239.2)248-3(139)
Sirdar Carbonic 461.6(461.35)500-227(5)
Sulabh Eng 236.9(235.6)242-59(106)
Surabhi Chem 81.05(81.15)89-5(475)
Swadeshi Indus 323.95(326.15)335-33(24)
Swadeshi Poly 28.45(29.9)40-28(30)
Swan Mills 62.35(62.8)77-48(409)
T,U,V,W,X,Y,Z
Telstar Laboratories 190.95(212.15)276-67(569)
Tgf Media Systems 13.72(14.0)14-4(119)
Toshika Chemicals 101.05(101.85)110-58(298)
Trendy Knitwear 22.4(22.65)33-11(386)
Universal Cr 267.0(281.0)281-94(15)
Unno Ind 13.4(12.85)40-12(2451)
Vishnu 79.35(82.95)84-28(12)
Vishvjyoti Trading 30.85(30.75)32-0(77)