Stock prices on January 18, 2011

Stock prices on January 18, 2011

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 749.1(746.65)974-669(6)
A C C 1028.55(1007.9)1133-700(18)
Abg Shipyard 372.85(364.95)498-226(130)
Abirlanuv 740.95(724.9)973-704(10)
Acl 130.9(126.2)166-95(208)
Adani Enter 622.7(610.6)785-429(2909)
Akruti City 238.35(238.6)560-232(7)
Allahabad Bank 200.9(202.95)270-126(116)
Alok Industr 25.25(24.85)35-17(1770)
Alstom Proje 642.8(640.65)874-505(6)
Andhra Bank 126.1(127.05)190-94(106)
Apollo Hosps 483(465.4)599-313(9)
Apollo Tyres 55.9(56.4)88-49(430)
Arvind 59.85(59.55)74-30(780)
Asahi Glass 89(89.8)123-57(35)
Ashok Leyland 58(59.05)81-45(1103)
Asian Paints 2664(2663.55)3027-1715(3)
Aurobindo Phar 1292.05(1275.45)1375-786(5)
Axis Bank 1279.2(1227.55)1608-967(335)
B
B A S F India 579(586.5)725-341(5)
B H E L 2192.85(2188.95)2695-2060(23)
Bajajhoin 748.05(746.05)952-545(6)
Ballarpur Ind 36.05(36)43-23(58)
Bank Of India 437.6(435.4)588-308(129)
Bharat Earth. 939.85(942.15)1275-926(3)
Bharat Elec 1685.95(1690.1)2252-1602(51)
Bharat Forge 348.75(350.85)412-232(51)
Bhartiartl 344.5(347.6)376-254(230)
Bk Of Baroda 812.4(828.1)1050-510(95)
Bombay Dye 445.4(439.3)692-429(32)
Boschl 6325(6314.7)6774-4550(0)
Bpcl 589.45(585.35)814-488(46)
Britannia Ind 357.5(356.25)534-300(4)
C
C E S C 333.25(334.2)452-330(10)
C M C 2261.05(2302.1)2736-1047(0)
Cadila Health 766(774.9)809-412(69)
Cairn India 344.35(339.75)368-248(190)
Canara Bank 538.25(527.8)844-345(87)
Castrol India 445.45(441.9)556-295(5)
Central Bank Of India 167(166.05)249-138(87)
Century Tex 358.7(360.05)595-357(121)
Chambal Fert 75.05(74.1)104-52(633)
Cipla 355.15(345.9)380-300(112)
Colgatepalm. 835.65(836.35)996-651(4)
Corp Bank 553.9(556.7)814-405(5)
Crompton Gr. 287.6(287.1)349-219(36)
Cummins India 739.9(723.3)810-425(7)
D,E,F
Dabur India 101.25(99.1)112-73(113)
Dena Bank 97.55(98.05)151-71(398)
Dish Tv India 60.25(60.6)77-34(232)
Dlf 249.2(250.75)397-244(1022)
Dlink 54(55)76-39(30)
Dr Reddy`S Lab 1674.2(1639.55)1855-1051(10)
Dredging Corp 403.8(401.25)785-400(3)
E I H 106.25(105.5)180-101(20)
Edelweiss Capital 41.3(41.05)68-39(80)
Educomp Sol 502.55(492.35)789-441(115)
Eng India 298.45(291.95)538-289(21)
Escorts 148.3(147.45)245-115(76)
Essel Propack 52.7(51.4)65-38(84)
Exide Ind 137.6(154.6)179-101(5269)
F D C 101.95(100.6)117-65(13)
Federal Bank 368.8(366.1)501-240(28)
Finolex Cables 49.5(50.6)66-45(27)
Finolex Ind 88.75(87.95)128-51(17)
G
G E Shipping 312.5(314.4)393-254(19)
Gail 478(482.35)535-382(273)
Geometric 75.65(76.1)87-55(68)
Glaxo Smithk. 2312.05(2320.85)2430-1490(0)
Glaxocon 2155.15(2144.6)2460-1255(1)
Global Tele 414.7(413.5)488-340(19)
Gmr Infra 40.55(40.15)68-39(285)
Godrej Cp 414.7(399.95)479-225(67)
Grasim Ind 2418.9(2436.95)2510-1740(4)
Great Offshore 351.75(349.2)501-338(7)
Gtl Infrastructure 40.7(40.6)54-35(85)
Guj. Min Deve 127.05(126)187-109(45)
Gujarat Narmada 111.85(111)146-100(16)
Gujarat St Petronet 103.9(105.4)128-82(275)
H
H C L Infosys 108.95(110.85)166-83(36)
H C L Tech 488.5(475.4)494-318(256)
H D F C Bank 2108.75(2075.3)2518-1550(90)
H M T 61.3(62)106-58(64)
Hdfc 657.55(661.75)780-460(232)
Hdil 155.75(157.1)392-152(1098)
Hero Honda 1788.75(1791.85)2094-1497(23)
Hexaware Tec 121.15(118.85)130-64(318)
Hind Petro 358.35(357.75)555-293(62)
Hind Zinc 1349.05(1363.05)1438-900(41)
Hindalco Ind 229.8(225.1)251-129(820)
Hpcl 358.35(357.75)555-293(62)
Hsng Dev Infra 155.75(157.1)392-152(1098)
Hsq Dev Fin 657.55(661.75)780-460(232)
Hul 301.9(301.65)329-218(66)
Hul 301.9(301.65)329-218(66)
I
I T C 176.1(171.75)184-114(477)
Icici Bank 1011(1000.7)1277-773(690)
Idbi 143.9(141.05)202-105(1051)
Idea Cellular 68.85(69.15)79-48(548)
Idfc 159.1(155.25)218-141(789)
India Cements 99.9(97.9)143-95(70)
India Infoline 75.6(75.05)144-72(238)
Indiabulls Real Est 122.5(118.55)218-114(1632)
Indian Bank 205.1(205.8)316-154(238)
Indian Hotels 98.35(98.3)118-85(102)
Indian Ovrsea 124.85(124.55)176-84(78)
Indusind Bank 236.75(227)309-136(259)
Infosys Tech 3318.15(3267.95)3493-2333(218)
Ingvysya 341.9(318.75)443-235(44)
Ioc 314(314.1)458-274(171)
Ipca Lab 321.2(322.8)350-214(5)
Ispat Ind 24.65(24.4)26-15(3957)
J,K,L
J & K Bank 704.25(701.05)938-540(9)
J B Chem 130.05(129.85)148-53(44)
Jaiprakash Ass 90.8(88.45)167-86(2700)
Jet Airways 627.55(629.1)926-395(254)
Jindal 223.55(216.25)234-165(221)
Jindal Steel 690.75(670.25)755-572(247)
Jsw Steel 1012.6(975.45)1400-932(291)
Kfa 54.15(53.2)91-39(553)
Kotakbank 404.65(403.15)529-350(67)
L I C Hsq Fin 155.5(151.75)299-141(1791)
L&T 1683.45(1681.15)2212-1371(378)
Lanco Infratech 54.8(54.7)74-40(254)
Lupin 468.45(466.5)519-262(44)
M,N
M & M 746.5(737.4)826-475(181)
M&M 746.5(737.4)826-475(181)
Mangalore Ref 69.6(69.15)91-64(66)
Maruti 1278.55(1273.7)1599-1171(17)
Mastek 167.95(173.65)417-158(283)
Maytas Infra 182.4(183.5)253-140(76)
Mirc Elec 21.95(22.25)30-15(59)
Moser Baer 54.75(55.3)93-50(119)
Mphasis Bfl 680.45(665.5)752-545(35)
Mtnl 51.55(51.05)92-49(165)
Mtnl 51.55(51.05)92-49(165)
N T P C 188.8(187)234-175(108)
Nation.Ferti 97.75(98.55)149-75(47)
National Alum 380(381.05)476-334(8)
Nestle Ind 3638.8(3674.65)4199-2491(2)
Neyveli Lignite 122.05(120.9)180-115(19)
Nirma 239.2(231.35)264-152(253)
O,P,Q
O N G C 1171.6(1170.55)1472-997(65)
Omaxe 143.5(142.1)155-85(14)
Oracle Fin 2275(2275)2524-1995(23)
Orchid Chem 302.65(289.7)344-128(1266)
Oriental Bank 349.05(348.9)545-224(35)
Parsvnath Dev 51.35(52.2)74-45(158)
Pfizer 1253.85(1243.95)1310-856(6)
Pidilite Ind 143(142.4)159-92(7)
Piramalhe 463.9(465.4)599-331(16)
Pnb 1145.1(1135.85)1395-842(18)
Polaris Soft 178(169.15)215-132(262)
Power Fin Corp 280.35(272.45)383-227(76)
Power Grid Corp 98.4(97.7)120-91(375)
Punj Lloyd 99.1(97.9)221-81(553)
R
Ranbaxy Lab 580.35(564.6)624-364(115)
Rashtriya Chem 82.85(82.1)132-70(470)
Raymond 330.4(325.95)458-195(71)
Rcom 132.15(131.8)204-119(1151)
Reliance Capital 578.6(573.8)929-566(490)
Reliance Ind 994.6(997.8)1187-840(592)
Reliance Power 138.2(137.9)191-130(779)
Relinfra 702.35(735.7)1225-697(1169)
Rolta India 143.85(141.3)210-137(73)
S
S A I L 161.7(157.15)258-156(527)
Satyam Comp 65.45(65.15)118-58(1042)
Sbi 2556.35(2516.45)3515-1863(348)
Shipping Corp 117.4(117.4)202-116(98)
Siemens 741.75(740.5)856-589(43)
Skf 505.1(503.9)630-318(2)
Sobha Developers 269.6(270.15)403-245(21)
Sterling Biotech 100.5(100.3)125-90(330)
Sterlite Ind 177.15(169.65)223-148(1015)
Sterlite Optical 63.65(64.15)124-62(317)
Sun Pharma 483(465.6)511-280(95)
Suntv 520(505.4)556-352(6)
Suzlon Energy 53.1(51.65)91-43(5821)
Syndicate Bnk 100.4(98.5)164-79(311)
T,U,V
Tata Chem 380(378.1)446-274(24)
Tata Elxsi 271.7(285.6)347-226(544)
Tata Power 1331.7(1344.05)1465-1193(21)
Tata Tea 104.8(104.75)138-87(90)
Tatacomm 250.1(249.8)372-230(19)
Tatamotors 1198.85(1180.2)1381-645(418)
Tcs 1200.55(1138.15)1207-692(675)
Tech Mahindra 692.25(688.65)1158-600(16)
Thermax 723.95(734.05)926-560(20)
Tisco 632.45(622.9)737-448(1052)
Titan Ind 3481.9(3429.6)4244-1451(69)
Torrent Pharma 595.5(584.3)620-385(3)
Torrent Power 236.9(237.65)374-236(50)
Tvs Motor 59.4(58.1)87-29(328)
Union Bank 315.2(314.65)426-237(46)
Unitedphos 155.5(152.95)219-143(49)
Vijaya Bank 90.35(89.8)115-45(254)
W,X,Y,Z
Welspunguj 147.85(148.7)295-144(319)
Wipro 479.15(466.15)499-321(168)
Wockhardt 337.25(344.4)425-115(8)
Wyeth 852.1(857.95)900-691(12)
Zeeenter 108.2(114.5)163-106(776)

GROUP B
A
3i Infotech 55.6(54.85)95-51(172)
3m India Ltd 3720(3708.3)4250-1775(0)
Aban Offsho 719.65(714.95)1524-637(150)
Action Construction Equipment 49.25(48.6)75-35(22)
Adani Power Ltd 124.4(122.9)144-97(82)
Adani Power Ltd 124.4(122.9)144-97(82)
Adhunik Metaliks 99.9(97.9)136-92(37)
Adlabs Films 183.1(182.05)309-160(233)
Aegis Logis 297.85(293.35)416-107(38)
Aftek Ltd 16.35(15.9)23-12(510)
Agro Tech Foods 374.1(370.4)404-205(7)
Ahmednagar Forg 145.5(143.9)209-67(11)
Aia Engineering 396.5(387.2)479-316(2)
Ajanta Pharma 178.5(180.65)273-115(33)
Akar Tools 72.8(72.25)100-28(42)
Aksh Optifibre 13.5(13.25)28-11(95)
Alchemist 241(241.4)272-157(69)
Alembic 68.15(67.7)77-43(43)
Allied Digital Services 172.2(173.2)270-168(14)
Alstom 309.4(310.2)349-232(21)
Amar Remedies 104.5(101.05)171-50(132)
Andhra Cements 9.24(10.58)35-8(2894)
Andhra Petroch 23.75(23.5)35-13(93)
Andhra Sugars 110.2(112.6)145-101(14)
Anjani Fabrics 52.4(52.45)67-8(32)
Ansal Properties 47.8(48.55)97-47(137)
Apar 213.5(213.2)284-161(5)
Aptech 121.15(119.45)204-114(62)
Archies 42.05(42.25)48-16(31)
Aries Agro 118(113.6)203-79(11)
Arrow Webtex 84.55(82.95)141-31(1396)
Ashapura Mine. 35.45(34.65)90-34(42)
Asian Oilfield 55.8(59.55)83-40(48)
Astra Micro 39.15(40.25)58-34(47)
Atlanta 88.35(85.65)102-33(385)
Atul Chem 162.35(162.35)217-79(11)
Autoline Industries 193.5(197.3)279-103(15)
B
B O C India 312.05(314.35)366-165(66)
Bagfilmed 9.43(9.4)30-9(129)
Bajaj Auto Fin 652(635.25)839-283(45)
Bajaj Hind 95.05(95.1)229-93(321)
Balmer Lawri. 542.75(547.8)769-541(5)
Balrampur Chini 77.6(77.45)135-67(156)
Bank Of Maha 60.9(60.55)84-47(44)
Bartronics India 79.15(78.35)187-72(72)
Bata India 337.45(364.7)415-171(318)
Bayer 795.25(811.15)1173-527(3)
Bengal&Assam 304.4(305.2)454-161(3)
Berger Paints 100.2(95.85)123-53(71)
Bgr Energy Systems 620.05(611)871-438(22)
Bhagwati Banquets 112.8(108.9)198-61(9)
Bharati Shipyard 180.6(178.8)351-177(28)
Bhussteel 423.2(414.4)545-252(213)
Bihar Caustic 126.75(133.3)155-68(10)
Biocon Ltd 373.1(368.8)464-253(77)
Blue Star 402.05(397)553-345(5)
Blue Star Inf. 128.5(125.8)139-97(60)
Bombay Bur Trdg 470.9(480.75)685-297(12)
Bombay Rayon Fashions 209.3(205.55)277-179(329)
Borosil Glass 663(645.4)947-410(2)
C,D
Can Fin Homes 119.5(119.3)172-78(12)
Carbon Everflow 101.3(102.3)111-76(38)
Carol 142(144.85)156-53(7)
Cclpr 251.7(258.95)380-157(6)
Ceat 121.75(120.95)195-120(14)
Celestial Labs 26.85(22.9)45-20(490)
Cholam. Inv 184.1(183.8)212-58(11)
Chromatic India 133(129.35)153-12(29)
City Union Bnk 44.25(44.15)54-27(89)
Coal India Ltd 311.2(312.15)357-287(243)
Colourchem 708.5(727.9)839-369(4)
Consolidated Construction Consortium 49.7(52)98-48(103)
Core Project 284.15(279.95)344-150(127)
Coromandel Fert 253.45(264.5)373-127(197)
Cox And Kings(India) Ltd 492.6(481.1)659-401(4)
Crew B.O.S. Prod 114.5(111.65)205-60(22)
D C M Shr. Con 50.25(50.45)69-43(107)
D F M Foods 121.65(124)132-40(17)
D S Kulkarni 60(59.85)91-52(24)
Daawat 57.75(58.85)87-52(53)
Deep Industries 78.1(79.1)126-75(18)
Deepak Fert 171.3(174.9)212-97(14)
Development Credit Bank 49.9(49.35)76-27(934)
Dewan Hsq Fin 247.9(246)347-178(22)
Dhampur Sugar 70.6(73)146-53(71)
Dhanuka 74.25(73.35)103-43(32)
Dishman Pharma 140.95(140.55)275-126(14)
Divi'S Lab 617.9(615.25)797-558(3)
E,F
E I Dparry 237.65(236.15)289-160(26)
Eclerx Services 613.5(615.05)797-273(19)
Elder Pharma 373(372.1)440-290(47)
Elecon Eng 71.85(72.95)103-70(37)
Electrosteel C. 37.5(37.65)56-35(150)
Elegant Marble 42.4(45.5)60-38(229)
Elgi Equip. 85(81.65)106-38(40)
Empowerind 7.52(7.43)8-1(908)
Entertainment Network India 208(208.7)275-179(24)
Esab India 527.25(530.4)690-520(4)
Ess Dee Aluminium 441.35(429.8)534-345(102)
Essar Oil 127.55(128.5)161-115(640)
Essarship 100(100.9)136-64(14)
Ester Ind 68.55(72.15)104-17(94)
Eveready Ind 49.05(48.1)81-48(35)
Everest Kanto Cylinder 87.95(86.75)162-83(63)
Everonn Systems India 621.5(592.6)756-334(382)
Excel Crop 269.8(266.85)337-134(5)
Expo Gas Cont 16(15.25)27-10(127)
Fedders Lloyd 77.95(74.6)115-70(29)
Ferro Alloys 15.4(15.05)33-9(78)
Fertilizers 46.6(47.2)73-40(26)
Fiem Industries 156.3(155)220-87(31)
Firstsource Solutions 21.5(21.3)37-19(253)
Fortis Healthcare 131.7(135.5)187-124(101)
Four Soft 20.2(18.65)31-17(189)
Future Capital Holdings 162.95(166.8)302-140(17)
G
G I C Hsq Fin 107.9(105.3)161-84(16)
Gammon India 144.9(150.3)276-142(255)
Ganesh Poly 67.8(66.2)79-36(51)
Gangotri Iron 35.25(33.95)50-17(118)
Garware Poly 150.5(155.4)293-42(24)
Gati 60.05(59.8)90-52(19)
Gayatri Projects 277(274.05)502-261(16)
Gei Industrial Systems Ltd. 182.55(184.05)238-71(29)
Geodesic Inf 90.25(89.35)147-75(68)
Ghcl 42.3(42)54-41(32)
Gitanjali Gems 208.4(197.25)395-94(2966)
Glenmark Phar 308.95(325.1)389-230(665)
Glodyne 636.2(605.2)1293-440(93)
Godawari Power 182(183.7)319-169(11)
Godrej Indus 176.8(175.75)247-136(41)
Goodyear India 245(244.7)409-175(56)
Greave 93(92.05)112-51(34)
Gss America Infotech 159(159.75)500-149(13)
Guj. Alkalies 125.4(127.6)160-106(12)
Guj. Fluoroch. 263.65(252.9)268-135(202)
Guj. Nre Coke 65.55(63.8)94-51(267)
Guj. State Fert 333.15(338.6)412-192(10)
Gujarat Pipavav Port Ltd 58.2(58.25)67-51(44)
H
H E G 222.25(236.8)390-218(14)
H F C L 10.06(10.07)17-9(454)
Hanung Toys 204.75(199.95)414-110(56)
Harrisons Malay 86.75(89.35)120-67(102)
Havell`S India 368.7(363.45)446-255(77)
Henkel India 38.7(38.9)76-29(79)
Hercules Hoists 269.8(265.75)385-202(20)
Hind Con 39.8(41.45)80-37(4711)
Hind Motors 20.9(22)30-17(502)
Hind Oil Exp 201.35(198.3)317-165(398)
Honeywell 2416(2414.55)3279-2100(2)
Hotel Leela 43.65(43.4)58-40(80)
Hov Services 94(95.55)172-64(16)
Hyderabad Ind 422.8(428.3)761-408(2)
I,J
I F C I 57.05(55.95)80-45(2200)
I T I 38.4(38.05)66-34(52)
I V R Cons 102.8(106.05)196-101(285)
Ibn18 90.8(90.1)134-75(1006)
Il&Fs Transportation Networks Ltd. 257.25(260.7)367-251(18)
Ilfs Venture 37.85(38.05)54-37(27)
India Glycols 135.15(135.95)212-105(15)
Indiabulls Finan 154.85(151.7)240-93(101)
Indiabulls Power 26.15(25.65)37-24(597)
Indosolar Ltd 21.7(21.65)30-21(199)
Indosolar Ltd 21.7(21.65)30-21(199)
Indraprastha Gas 333.95(331.85)374-190(11)
Indswift Lab 98.75(99.95)158-61(39)
Info Edge India 575.25(581.65)773-392(4)
Infomedia 20.85(20.9)52-20(50)
Inox Leisure 59.3(59.35)91-53(47)
Insecticides India 228.1(233.3)287-83(17)
Irb Infrastructure Developers 201.65(209)312-186(133)
Ismt 59.9(60.1)70-42(75)
Ivrcl Infrastruc 102.8(106.05)196-101(285)
J B F Ind 173.4(172.4)228-97(380)
J K Ind 122.5(122.1)235-120(14)
Jai Corp 192.4(191.2)329-188(66)
Jain Irrigation 225.9(221.75)264-141(47)
Jaiprakash Hydro 49.2(49.45)83-46(103)
Jay Shree Tea 178.45(177.5)210-114(18)
Jayant Agro Org 99.05(99.2)160-71(27)
Jindal Drilling 482.35(472.7)668-445(6)
Jindal South West Holdings 1209.8(1178.65)2251-1166(26)
Jindalph 193.45(195.2)306-152(80)
Jindpolyfm 478.45(479.05)700-173(310)
Jk Cement 137.85(134.3)201-130(11)
Jubilant Org 254.3(262.6)395-246(9)
Jyoti Struct 118.15(116.75)196-111(35)
K,L
K L G Systel 78(77.2)219-60(104)
K R B L 37.7(36.4)54-18(326)
Kalpataru Pwr 148.4(149.05)250-144(16)
Kalyani Steels 94.25(97.55)156-63(100)
Kanchan International 165.7(169.05)218-7(28)
Kar Vysy Bank 516(522.4)638-269(8)
Karnataka Bnk 150.25(148.05)209-108(24)
Karutglob 20.25(20.6)38-12(2643)
Kaveri Seed Company 330.2(334.9)429-230(8)
Kecil 92.95(93.4)126-84(13)
Kei Ind 27.65(27.6)43-27(54)
Kemrock Ind 513.45(509.45)777-350(37)
Kesoram Ind 222(227.2)418-222(9)
Kirloskar Ferro 28.05(27.85)42-23(45)
Kirlpnu 500(500.05)665-375(2)
Knr Constructions 153.5(145.2)214-111(24)
Kohinoor 50.5(51.6)73-46(23)
Koutons Retail India 41.2(43.3)451-39(188)
Kpitcumm 160.55(144.55)192-88(667)
Kwality Dairy 100.7(102.5)204-80(404)
L K P Mer Fin 143.55(140)170-97(80)
Laks Vilas Ba 104.8(102.15)142-72(18)
Lakshmi Machine 2214.95(2249.35)2920-1715(26)
Lakshmi Over 59.65(59.35)167-56(77)
Lg Balakrishnan 281.9(285.3)410-205(3)
Liberty Phosp 48.5(47.6)85-23(27)
Liberty Shoes 101.7(101)134-87(38)
Living Room Lifestyle 196.9(187.6)292-17(6)
Lloyd Elect 64.3(63.55)93-51(16)
Lloyds Steel Ind 18.88(18.71)20-10(1328)
Lumax Auto Technologies 160(156.5)222-76(29)
Lumax Ind 390(390.4)417-165(5)
M
M R F 6512.7(6471.05)9812-5485(2)
Madras Cements 98.85(96.45)135-91(11)
Magmafin 62.3(61.9)88-36(62)
Mahalaxmi Rub 14.25(13.6)34-6(302)
Mahforg 75.45(75.05)145-73(22)
Mahindra 645(622.9)913-311(53)
Mahindra Ugine 60.85(59.9)78-53(19)
Mahinlife 324.2(333.3)561-320(3)
Man Infraconstruction Ltd. 181.55(182.5)408-180(9)
Manappuram Gen 132(130.75)189-60(81)
Mangalore Chem 36.65(36.55)48-21(117)
Marg 131.4(131.35)243-103(11)
Marico Ind 128.05(125.25)153-96(52)
Max India 141.6(142.95)228-132(42)
Mcleod Russel India 216.85(212.8)294-165(111)
Mhril 367.85(368.15)574-330(11)
Mic Electronics 31.3(31.55)53-28(43)
Midday Multi 40.15(40)43-20(60)
Midfield Industries Ltd 72.6(76.05)455-72(50)
Mindtree 536(523.4)725-490(5)
Mmtc Ltd 1065.95(1062.3)1975-981(5)
Monnet Ispat 551.2(554)682-350(8)
Monsanto India 1709(1707)2265-1555(1)
Motherson Sumi 172.05(176.95)209-120(9)
Msp Steel&Pow 61.1(60.25)74-29(212)
Mudra Lifestyle 57.65(57.1)62-32(25)
Mundra Port 139.5(137.1)185-112(116)
Mysore Cem 41.9(42.2)64-40(61)
N,O
N I I T 55.65(54.55)79-50(44)
Nagarjuna Agri 147.5(138.05)385-136(10)
Nagarjuna Con 115.65(112.8)197-111(87)
Nagarjuna Fert 29.25(29.35)42-26(441)
Nahar Spin 111.25(110.8)152-70(13)
Natco Pharma 291.45(282.55)357-107(31)
Navneet Pub 62.35(62.75)75-44(556)
Nbventure 327(318.05)447-289(6)
Neha International Ltd. 91.95(87.6)271-79(59)
Nelcast 130.65(117.7)134-65(694)
Nesco 484.05(498.65)777-461(3)
Net 4 India 110.45(105.6)159-74(16)
Nhpc 26.5(26.55)35-26(1649)
Nhpc Ltd 26.5(26.55)35-26(1649)
Niit Technologies 209.6(205.4)234-156(307)
Nitin Fire Protection Industries 72.25(73.4)91-59(27)
Nocil 18(17.85)28-17(114)
Noida Toll Bridge 27.9(27.8)41-26(123)
Nucleus Soft 121.2(116.95)177-102(19)
Oil India Ltd 1307.45(1307.65)1635-1061(3)
Onmobile Global 250.25(257.8)477-226(40)
Opto Circu 249.4(225.6)327-203(2049)
Orbit Corporation 63.4(64.35)178-57(200)
Orbit Exp 65.6(63.65)81-26(78)
Orient Paper 47.95(48.6)69-42(30)
Orissa Minerals Development Company Ltd 51074.9(50240.9)92200-20475(1)
P,Q,R
Pantaloon Ret 300(300.8)556-295(87)
Parekh Aluminex 297.75(293.7)604-125(12)
Patni Computer 465.05(463.2)550-385(45)
Pba Infrastructure 71(70.6)107-59(192)
Pearl Org 39.1(36.95)91-35(45)
Persistent Systems Ltd. 431.8(436.05)507-365(4)
Petronet Lng 129.9(126.4)131-69(945)
Phillips Carbon 141.3(143.85)242-140(11)
Pidrugs 72.95(77.05)164-72(16)
Pipavav Shipyard 80.2(78.85)119-51(405)
Piramglas 99.2(105.05)142-66(17)
Plethico Pharmaceuticals 363(371.2)450-312(12)
Pnb Gilts 25.05(25.85)46-23(55)
Polyplex Corp 284.4(299.6)509-94(74)
Praj Ind 83.55(79.9)110-61(1305)
Prakash Steelage Ltd 123.15(126.2)242-117(12)
Premier Auto 101.45(97.25)167-89(76)
Prime Focus 56.65(57.05)79-19(69)
Prism Cement 50.25(50.05)65-43(1186)
Priyadarshni Sp 114.75(116.35)136-16(65)
Provogue (India) 51.65(52.2)83-41(50)
Prraneta Industries 64.4(65.95)78-22(484)
Pslltd 87.5(89.15)177-81(299)
Ptc 111.8(111.2)145-86(93)
Punjab Alkalies 50.15(51.45)52-24(163)
Pvr 142.95(139.85)196-130(13)
Radico Khait 150.15(151.25)185-108(120)
Rai Saheb Rekh 154(143)165-73(18)
Raj Oil Mills 38.35(38.5)82-36(49)
Rajesh Exp 131.8(130.7)141-74(138)
Rallis India 1307.3(1296.95)1590-692(5)
Rama Newsprint 18.5(18.5)48-14(61)
Rana Sugars 7.19(7.18)16-7(186)
Rei Agro 26.95(27.45)40-18(490)
Reliance Indust 631.3(632.15)1079-626(29)
Reliance Media World Ltd 73.1(72.9)121-45(22)
Religare Enterprises 465.2(466.2)528-354(7)
Renaissance Jewellery 71(73.4)95-52(17)
Rico Auto Ind 17.9(17.65)32-16(96)
Ruchi Soya Ind 107.7(105.9)143-79(79)
Rural Electrification Corporation 262.7(260.6)409-205(124)
S
S R F 320(313.35)444-173(84)
Saagrr 33.65(34.75)44-16(32)
Sabero Org Guj 51.15(51.6)88-49(25)
Saboo Sodium 20.5(19.55)48-8(51)
Saksoft 50.2(47.6)77-35(26)
Sakthi Sugars 50(49.8)99-46(41)
Sandur Mang 648.05(635.9)1097-465(15)
Sanghvi Movers 149.25(150.65)254-149(8)
Sasken Comm 169.6(169.95)237-161(11)
Se Investments 22.45(23.75)41-8(2015)
Sel Manufacturing Company 20.3(20.45)107-17(451)
Sesa Goa 314.55(318)494-287(812)
Sh Precoated St 178(178.65)296-129(33)
Shasun Chem 66.35(66.45)100-34(48)
Shree Ganesh Jewellery House Ltd 191.65(188.4)258-107(193)
Shree Renuka Sugars 86.4(85.3)120-51(994)
Shrenuj & Co 38.85(38.5)63-33(73)
Shriram Trans 759.75(746.1)899-427(12)
Siehealth 1445(1439.65)1799-1150(0)
Simmonds Marsh 40.15(36.5)59-21(109)
Sintex Ind 160.15(161.05)237-116(149)
Sks Microfinance Ltd 650.75(653.45)1490-559(9)
Sona Koyo St 16.85(16.75)24-16(75)
Sonata Soft 45.1(44.05)66-42(82)
South India 76.2(76.2)104-61(17)
Southind.Bank 22.6(22.5)29-13(338)
Sparsh Bpo Services 85.5(87.9)95-36(39)
Spectacle Industries Limited 22.4(23.55)178-22(7968)
Spicejet 72(70.9)97-49(1063)
Srei Int Fin 101.2(99.9)141-60(109)
State Trading 282.35(279.3)561-276(26)
Strides Arcolab 412.9(408.55)477-232(15)
Subexltd 72.35(71.85)94-45(313)
Sujana Metal Products Ltd. 14.3(14.15)46-13(131)
Sujana Towers 28.25(26.95)45-9(202)
Sujanametal 14.3(14.15)46-13(131)
Sun Pharma Advanced Research Company 82(82.05)111-74(107)
Sundram Fast 57.15(59)76-43(108)
Sunflag Iron 26.95(26.55)36-25(74)
Sunteck Realty 526.5(519.6)714-425(21)
Supreme Ind 150.9(150.05)169-78(17)
Suranaco 129.75(121.05)134-31(35)
Surya Pharma 25.45(25.05)35-13(85)
Surya Roshni 106(105.6)123-65(22)
Suryachakra Power Corporation 14.9(14.8)23-14(178)
Suven 22.25(22.25)36-22(70)
Swaraj Engin 453.05(452.55)557-281(3)
T,U,V
Take Solutions 29.5(28.9)43-22(47)
Tanla Solutions 19.4(19.3)64-18(85)
Tata Coffee 582.45(594.45)666-326(1220)
Tata Sponge 350.9(346.7)405-295(4)
Tci Fin 79.65(75.9)79-20(21)
Technofab Engineering Ltd 165(166.9)310-135(47)
Television 18 75.4(73.35)98-60(293)
Texmaco 48.45(48.7)160-43(1411)
Thinksoft 85.5(77.4)544-72(587)
Thomas Cook 55.2(54.35)77-52(74)
Tide Water 7528.9(7451.15)10699-4800(1)
Time Technoplast 48.85(49.25)65-43(42)
Timken India 173.65(169.35)217-97(55)
Tinplate Of India 70.45(69.65)92-65(37)
Trent 897.6(880.4)1196-745(9)
Triton Valves 780(768.95)1098-410(1)
Triveni Eng & Ind 94.65(95)143-86(55)
Ttk Prestige 1493.7(1559.2)1752-411(27)
Ttml 18.3(18.25)29-18(361)
Tulip 169.3(165.05)211-158(75)
Tulsi Extrusions 22.05(22.45)89-21(63)
Ubholding 263.65(264.25)345-188(12)
Uco Bank 104.6(103.05)152-54(376)
Uflex 184.85(192.55)325-89(406)
Ultratech 1017.35(1010.95)1174-820(3)
Unichem Lab 196.45(196)269-130(20)
Unitdspr 1353.75(1336.9)1683-1057(11)
Unitech 57.65(56.8)98-46(2364)
United Bank Of India 95.1(91.2)152-66(45)
Ushdev Int 401(405.5)495-183(65)
Usher Agro Ltd. 93.5(93.4)108-39(519)
Uttam Steel 126(124.7)172-97(25)
Utv Software Comm 524.15(531.8)618-390(5)
V Guard Industries 165.85(169.6)215-79(15)
Vardhtext 281.65(278.7)376-211(5)
Varun Industries 211.25(209)260-112(45)
Varun Shipping 30.6(31)59-30(122)
Venkys 622(630.8)1012-230(19)
Videocon 210.65(208.1)294-184(62)
Vinati Organics 70.5(70.5)97-66(15)
Vivmed Labs 273.5(274.1)350-114(16)
Voltamp Transformers 707.65(701.05)1135-682(12)
Voltas 209.75(203.8)262-148(37)
W,X,Y,Z
W P I L 180(177.95)279-161(10)
Welspun India 48.8(49.8)116-48(90)
West Coast Pap 82.7(83.05)111-54(18)
Whirlpool 251.7(250.45)338-127(9)
Wire & Wireless 10.88(10.83)21-10(460)
Yes Bank 256.95(254.45)388-223(495)
Zandu Phar 2307.05(2349.5)5925-2305(0)
Zee News 12.76(12.64)20-11(143)
Zensar Tech 169.95(175.55)187-135(47)
Zuari Ind 632.15(628.45)895-419(2)
Zylog Systems 374.6(372.15)612-276(32)

GROUP T
A
Alfred Herbert 192.7(193.05)263-142(5)
Amara Raja 170.85(182.2)228-139(57)
Andrew Yule 30.9(30.85)99-29(83)
Assam Company 18.9(18.8)29-16(332)
Atlas Cycles 213.9(212.1)306-190(8)
Atulltd 55.85(58.6)75-25(58)
Avance 7.2(6.86)12-4(1793)
B
Binani Ind 226.6(220.7)263-82(330)
C,D
Cat Tech 18.3(18)33-8(129)
Cerebra Int 32.15(32.05)40-10(36)
Choice International 91.1(91.6)233-69(16)
Commitment Cap 36.1(34.4)179-27(178)
Crestani 70.05(63.75)129-60(192)
D C M 78.55(78.1)170-39(31)
Db Stock Brokers 73.3(72.5)85-13(124)
Decngold 21.25(21.05)35-20(61)
Dhanalakshmi Bk 104(103.4)212-103(74)
Dmc Vaults 14(13.4)27-8(137)
Dover Securities 99.55(99.6)787-97(23)
E,F
Financial Tech 764.25(764.8)1721-755(20)
G
G E I Hamon In. 182.55(184.05)238-71(29)
G M Breweries 108.6(106.8)132-66(36)
H
Hind Dorr 101.25(100.8)159-79(19)
Hind Org Chem 36.9(37.55)63-30(57)
Hitachih 204.5(202.6)402-140(12)
I,J
India Secur 72.5(69.05)72-6(122)
Jaihind Synth 32.65(31.15)58-2(121)
Jayaswals Ne 29.75(30.1)51-22(200)
Jindal Worldwide 285.2(293)364-162(13)
Jvlagro 21.75(21)45-10(53)
K,L
Kaypowr 18.75(18.25)30-13(69)
Kotawala Ind 39.6(39.4)57-25(68)
Lgs Global 53.45(56.25)159-53(32)
M
Marson`S 21.15(21.55)30-15(128)
Minal Engineering 68.5(64.7)130-10(38)
Moldtek 88.3(73.6)116-52(105)
Mukand Eng 39.3(35.7)60-34(33)
N,O
N K Ind 95.9(95.4)96-23(12)
Nelco 102.55(101.95)152-95(36)
Nfl Infotech 185.05(178.5)196-40(35)
Nirlon 57(57.05)84-50(19)
Oil Country 86.9(86)144-60(27)
Onward Tech 49.9(52.5)55-17(226)
P,Q,R
Peninsula 57.15(56.8)93-47(21)
Prakash Ind 103.25(100.05)243-97(32)
R M Mohite Textiles 304.4(299.15)314-24(155)
Rain 178.95(176.6)245-131(10)
Raj Packaging 41.75(41.8)203-15(75)
Rama Phos 79.6(80.95)146-21(15)
Roselabs 9(9)44-7(204)
S
S Kumars 73.7(71.95)97-41(265)
S S I 12.82(13.13)29-7(317)
Satraprop 12.18(10.43)18-8(143)
Shalibhadra Fin 48.5(47)60-12(28)
Shirp Gold Ref 138.4(135.5)274-133(16)
Shiva Cements 7.51(7.53)10-6(412)
Som Distilleries 177(173.5)179-19(20)
Swas Vin Syn 9.04(8.61)17-1(310)
Symphony Comfort 940.05(956.75)1029-165(1)
T,U,V
Vas Animations 78.95(75.2)188-17(53)
Viceroy Hotels 37.65(37.25)60-33(34)
W,X,Y,Z
Walchandnagar 148.6(147.85)292-147(24)

GROUP S
A
Abcbears 124(125)180-73(18)
Accentech 171.45(168.9)372-143(15)
Ador Fontech 350.3(357)383-158(3)
Amrutanj 668.8(668.5)1345-500(1)
Amrutanjan Health Care 668.8(668.5)1345-500(1)
Amtek Auto 124.2(128.05)200-110(64)
Amtek India 73.1(73.25)78-50(63)
Ankur Drugs & Ph 85.9(86.25)251-78(89)
Apw President Systems 182.6(182.7)185-107(12)
Asian Star 943(940.9)1350-801(3)
Atlas Copco 1832(1831.2)2020-751(4)
B,C
Bajaj Elect 212.5(211.9)347-168(12)
Bf Utilities 750.85(747.5)1335-652(123)
Bharat Bijlee 915(908)1316-735(1)
Bi 599.65(591.3)787-403(34)
Bihar Tubes 142(140)170-73(49)
Camson Bio Technologies 120.45(128)252-91(84)
Carnation Nutra 609(606.8)661-253(13)
Cmifpe 1331.95(1365.5)1985-899(1)
Compucom Soft 18.05(18.05)34-8(124)
D,E,F
Diamond Power Infrastructure Ltd 188(188.95)264-113(74)
Dolphin Off Ent 192.45(196.85)453-189(18)
Dr Agarwal`S 88.05(84.6)93-49(37)
Dynamatic Tech 1200.1(1170)1409-906(1)
Emami 400.95(409.35)512-225(8)
Emco 68.25(67.25)109-57(147)
Erainfra 211(210.1)243-195(75)
Farmax India Ltd 10.88(11.13)46-9(450)
Forcemot 871(863.5)1045-254(3)
G,H
Grindwell Nort. 235.5(234.2)251-139(6)
Gulf Oil Corp 93.05(95.2)146-67(48)
Hbl Power 25.6(24.45)45-22(87)
I,J
I.C.S.A. 123.35(124.15)190-115(68)
Int Travel House 201(199.9)316-120(35)
Ion Exchange 144.15(143.1)263-125(13)
J.K. Agri Genetics 645(646.8)744-144(10)
Jmfinan 28.35(28.45)47-26(207)
Jupiter Bio 34.55(31.95)149-31(2843)
K,L
K S Oils 41.85(42.4)77-28(293)
K Sera Prod 11(11)19-10(1271)
Kavveri Telecom 121.1(123.7)167-75(55)
M
M M Forgings 124.7(123.25)148-58(17)
Maharaja Shre 252(252)293-99(30)
Majestic Auto 90.75(95.05)165-56(53)
Man Indus 68.35(66.6)109-49(68)
Manugrap 51.85(53.25)76-43(23)
Mercator Lines 48.95(47.9)76-42(219)
Micro Tech 144.65(144.8)228-129(38)
Modern Steels 54.25(54.85)62-23(352)
Murliindu 41.1(42.05)118-39(44)
N,O
Nahar Indust 67.35(67.5)104-55(17)
Nakoda Tex 14.5(14.35)20-10(73)
Navin 277.7(273.2)397-253(29)
Oriental Cont 352.45(354.8)419-247(92)
P,Q,R
Parenteral Drugs (India) Ltd. 259.75(264)399-136(6)
Parenteral Drugs 259.75(264)399-136(6)
Patel Eng 249.5(253.1)500-245(37)
Rainbow Papers 56.5(56.4)65-20(63)
S
Sanwaria Agro 155.9(151.75)180-28(17)
Sarda Energy & Minerals Ltd 286.45(283.8)382-172(50)
Sardaen 286.45(283.8)382-172(50)
Shivvani 335.2(341.05)496-330(5)
Simbhals 46.55(43.05)95-32(110)
Southern Ispat 10.19(10.19)44-9(124)
Spanco Tele 151.95(153.95)208-61(129)
Spicemobi 100.95(100.85)152-32(26)
Steel Exchange India 40(40.95)59-30(110)
Steel Str Wheel 307.45(305.85)474-92(5)
Sumeet Ind 24.7(25.65)34-18(156)
Super Sales Ag 321(325)452-207(7)
Suryajyoti Spin 41.55(41.6)64-21(137)
T,U,V,W,X,Y
Taneja Aerosp 42.75(43.5)56-29(26)
Tilaknagar Industries 82.8(81.8)147-31(95)
Twilitaka Ph 86.5(85)203-75(113)
Unitedbrew 467.1(469.6)536-144(14)
V I P Ind 571.55(583.05)801-171(237)
V S T Tillers Tr 441.8(440.7)625-260(8)
Valecha Eng 110.6(113.55)236-91(36)
Vinati Organics 70.5(70.5)97-66(15)
Warren Tea 198(200.1)227-144(6)
S
Zydus Wellness Ltd 609(606.8)661-253(13)

GROUP Z
A
Birshledu 22.65(22.3)94-21(131)
Asahi Infra 10.01(10)21-7(141)
B,C
Confipet 16.8(16.55)27-7(205)
Country Club 13.95(14.25)26-13(119)
D,E,F
Dintex Dyechem 29.15(29.9)43-8(256)
Empee Sugars 69.35(69.2)83-24(127)
G,H
Hind. Copper 273.8(278)656-267(53)
I,J
Insul Elec 526.5(519.6)714-425(21)
Jaihind Projects 151.9(151.3)315-142(13)
K,L
Kadamb Constructions 66.7(64.7)87-37(24)
Karmaisp 70.35(67.05)77-22(163)
Khaitan Weav Mills 22.4(23.55)178-22(7968)
Kilpest India 20.8(21.3)24-8(98)
Lakeland Hotels 18.35(19.2)30-17(102)
M
Margltd 131.4(131.35)243-103(11)
N,O
National Min 265.25(258.3)571-227(153)
Neha International 91.95(87.6)271-79(59)
Odyssey Corporation 143.8(131.95)185-34(8)
Ommeinfra 44.9(45.05)69-25(35)
P,Q,R
Pacetexti 18.1(19.05)179-18(118)
Pflinfotc 119.15(113.5)129-13(56)
Punjab Wool 12.87(12.27)12-4(885)
S
Swan Mills 111.3(111.55)173-110(186)
T,U,V,W,X
Valuemart 8.63(9)29-2(2302)
Victoria Mills 3500(3502.8)7942-3050(0)
Well Pack Pap 14(13.95)131-13(227)

DH Newsletter Privacy Policy Get top news in your inbox daily
GET IT
Comments (+)