Stock prices on April 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 825(814.15)974-595(48)
A C C 1096.2(1111.25)1142-700(21)
Abbot 1455.85(1489.9)1699-887(1)
Abg Shipyard 382.4(388.9)498-226(62)
Abirlanuv 885.6(882.9)913-704(16)
Acl 150.1(150.75)166-100(219)
Adani Enter 636.35(642.55)785-475(9)
Akruti City 225(228.5)556-183(17)
Alfalaval 1665.6(1676.55)1760-1114(1)
Allahabad Bank 217.65(222.4)270-148(97)
Alok Industr 25.95(26)35-17(5537)
Alstom Proje 576.1(588.9)874-503(11)
Andhra Bank 145.2(148.15)190-110(48)
Apollo Hosps 489.85(498.8)599-327(15)
Apollo Tyres 66.4(67.5)88-44(620)
Arvind 74.3(74.95)76-30(2412)
Asahi Glass 99.4(101.7)123-61(41)
Ashok Leyland 53.5(55.15)81-45(1277)
Asian Paints 2576.1(2620.1)3027-2009(3)
Aurobindo Phar 193.65(193.65)275-156(244)
Aventis Pharma 1904(1935.75)2099-1710(0)
Axis Bank 1394.8(1427.35)1608-1129(103)

B

B A S F India 656.05(650)725-382(11)
B H E L 2187.45(2229.75)2695-1905(72)
Bajajhoin 756.15(761.15)952-605(7)
Balaji Tele. 38.4(39.6)66-32(245)
Ballarpur Ind 36.15(37.05)43-27(465)
Bank Of India 484.65(486.55)588-310(81)
Bharat Earth. 721.95(726.75)1238-565(3)
Bharat Forge 351.4(358.95)412-247(15)
Bhartiartl 367.8(372.15)376-254(185)
Bk Of Baroda 974.35(983.45)1050-616(20)
Bombay Dye 387.2(390.6)692-290(91)
Boschl 6319.65(6365.1)6835-4700(1)
Bpcl 589.05(598.3)814-488(33)
Brigade Enterprises 95.15(97.65)158-87(17)
Britannia Ind 378.7(389.05)534-322(16)

C

C E S C 307.95(313.7)432-263(10)
C M C 2079.15(2127.9)2736-1324(10)
Cadila Health 835(843.8)941-542(14)
Cairn India 336.55(339.1)372-266(267)
Canara Bank 659.55(651.2)844-345(149)
Castrol India 480.1(483.85)556-351(11)
Central Bank Of India 140.5(144.1)211-116(155)
Century Enka 201.35(203.05)311-159(55)
Century Tex 365.85(370.9)575-279(67)
Chambal Fert 82.3(87.4)104-52(1012)
Chennai Petro 225.1(229.75)288-184(13)
Cipla 316.25(321.7)380-286(64)
Colgatepalm. 881.75(893.5)996-691(8)
Container Corp 1253.5(1311.85)1500-1051(1)
Corp Bank 615(626.75)814-482(9)
Crompton Gr. 292.85(289.7)349-219(88)
Cummins India 673.25(680.4)810-500(10)

D,E,F

Dabur India 103.15(102.9)112-83(141)
Dena Bank 106.7(109.7)151-77(223)
Dish Tv India 66.55(68.25)77-34(1293)
Dlf 233.55(245.05)397-209(1498)
Dlink 76.1(77.9)93-42(136)
Dr Reddy`S Lab 1651(1650)1855-1160(19)
Dredging Corp 368.75(370.65)624-322(12)
E I H 89.45(90.7)160-74(108)
Edelweiss Capital 38.05(38.6)68-34(143)
Educomp Sol 457.75(464)742-387(230)
Eng India 296.8(298.15)538-265(35)
Escorts 133.7(137.5)245-94(95)
Exide Ind 141.15(140.8)179-109(59)
Federal Bank 440.4(445.3)501-267(81)
Finolex Cables 54.3(55.9)66-42(84)
Finolex Ind 100.75(105.8)128-63(166)

G

G E Shipping 281.4(278.8)393-242(48)
Gail 463.5(469.35)535-402(35)
Geometric 62.75(63.95)87-57(52)
Glaxo Smithk. 2130(2102)2430-1812(2)
Global Tele 421.4(423.7)488-340(5)
Gmr Infra 40.4(41.85)68-29(494)
Godrej Cp 384.45(387.25)479-273(4)
Grasim Ind 2470.8(2521.85)2625-1740(10)
Great Offshore 284.4(288.65)482-220(19)
Guj. Min Deve 140.55(143.85)172-101(130)
Gujarat Gas 377.8(376.45)454-260(4)
Gujarat Narmada 108.7(110.6)146-88(46)
Gujarat St Petronet 98(99.8)128-87(301)

H

H C L Infosys 107.8(111.45)139-83(35)
H C L Tech 463.85(482.35)517-343(85)
H D F C Bank 2315.7(2360.2)2518-1785(163)
H M T 64.55(67.1)88-52(401)
Hdfc 693.7(705.75)780-520(128)
Hdil 180.85(188.05)302-122(877)
Hero Honda 1863.75(1830.85)2074-1377(360)
Hexaware Tec 67.6(70.5)74-33(238)
Hind Petro 360.5(360.6)555-293(38)
Hind Zinc 146.35(143.2)149-90(429)
Hindalco Ind 204.1(209.9)251-129(693)
Hindujav 290.6(286.7)497-235(17)
Hpcl 360.5(360.6)555-293(38)
Hsng Dev Infra 180.85(188.05)302-122(877)
Hsq Dev Fin 693.7(705.75)780-520(128)
Hul 280.3(275.75)329-223(185)
Hul 280.3(275.75)329-223(185)

I
I T C 189.95(191.4)194-126(652)
Icici Bank 1082.2(1101.3)1277-803(414)
Idbi 145.35(147.4)202-105(710)
Idea Cellular 66.7(66.6)79-48(323)
Idfc 154.3(157.45)218-115(493)
India Cements 99.15(99.4)142-81(58)
India Infoline 72.8(74)129-62(87)
Indiabulls Real Est 144.75(149.5)218-99(1622)
Indian Bank 237.6(233.15)316-179(215)
Indian Hotels 87.25(88.15)118-76(110)
Indian Ovrsea 151.5(154.9)176-87(73)
Indusind Bank 274.65(279.7)309-165(740)
Infosys Tech 2905.2(2988.8)3493-2510(928)
Ingersollrand 474.25(476.4)531-335(7)
Ingvysya 334.95(333.25)443-275(33)
Ioc 323.15(329.25)458-274(37)
Ipca Lab 313.55(311.8)350-233(5)
Ispat Ind 23.25(23.75)26-15(996)

J,K,L

J & K Bank 831.25(838.8)938-671(2)
J B Chem 150.4(157.7)163-75(153)
Jaiprakash Ass 96(99.1)162-70(2542)
Jet Airways 473.3(466.4)926-392(201)
Jindal 199.3(202.15)234-170(28)
Jindal Stainless 89.5(89.95)135-76(37)
Jindal Steel 665.05(672.95)755-572(89)
Jsw Steel 935.25(958.35)1400-752(199)
Kfa 44.2(44.85)91-36(775)
Kotakbank 449.85(451.5)529-333(107)
L I C Hsq Fin 218.2(226.65)299-150(1478)
L&T 1679.55(1727.7)2212-1463(385)
Lanco Infratech 41.4(42.8)74-31(965)
Lupin 410.4(410.9)519-321(257)

M,N

M & M 721.55(724.05)826-491(149)
M&M 721.55(724.05)826-491(149)
Mangalore Ref 73.8(70.8)89-55(705)
Maruti 1260.85(1258.4)1599-1125(48)
Mastek 118.25(120.15)311-116(81)
Maytas Infra 188.9(194.05)253-158(60)
Merck 621(627.65)1006-553(5)
Mirc Elec 23.75(22.8)30-15(465)
Moser Baer 43.65(44.85)76-37(146)
Mphasis Bfl 448.4(449.85)711-355(89)
Mtnl 47.9(48.75)74-38(148)
Mtnl 47.9(48.75)74-38(148)
N T P C 184.75(185.35)222-168(220)
Nation.Ferti 105.05(107.65)144-91(37)
National Alum 95.65(97.4)120-83(144)
Nestle Ind 3730(3722.35)4199-2570(17)
Neyveli Lignite 110.7(111.45)180-91(25)
Novartis India 738.65(740.65)755-545(7)

O,P,Q

O N G C 287.85(285.95)368-249(285)
Omaxe 134.4(136.15)155-85(104)
Oracle Fin 2017(2020.65)2510-1910(2)
Orchid Chem 298.75(306.15)344-128(329)
Oriental Bank 370.3(373.85)545-303(62)
Parsvnath Dev 45.1(45.2)74-25(344)
Pfizer 1255.05(1273.35)1310-998(48)
Pidilite Ind 150.6(149.75)159-105(70)
Piramalhe 440.05(440.05)599-410(40)
Pnb 1188.95(1187.8)1395-933(26)
Polaris Soft 196.3(204.1)215-132(187)
Power Fin Corp 248.65(252.15)383-217(19)
Power Grid Corp 104.35(105)120-91(330)
Punj Lloyd 72.3(74.15)173-58(1091)

R

Ranbaxy Lab 457.25(462.85)624-364(67)
Rashtriya Chem 83.3(85.65)132-70(308)
Raymond 313.6(319.7)458-195(122)
Rcom 105.6(107.4)204-74(1139)
Reliance Capital 591.95(608.25)881-388(318)
Reliance Ind 1010.15(1018.4)1187-840(483)
Reliance Power 127.15(130.95)191-106(694)
Relinfra 674.15(686.95)1225-492(515)
Rolta India 144.15(146)192-128(74)

S

S A I L 167.85(169.7)234-150(139)
Satyam Comp 73.95(77.3)113-54(1172)
Sbi 2752.95(2803.3)3515-2015(283)
Shipping Corp 113.4(114.45)202-98(74)
Siemens 836.95(855.7)901-645(51)
Skf 589.5(594.05)630-356(29)
Sobha Developers 288.9(295)403-185(9)
Sterling Biotech 94.95(95.2)125-93(384)
Sterlite Ind 170.35(171.2)213-148(545)
Sterlite Optical 65.05(67.75)124-44(281)
Sun Pharma 434.4(439.8)511-303(101)
Suntv 421.65(423.65)556-370(21)
Suzlon Energy 53.85(54.2)73-42(4969)
Syndicate Bnk 122.2(125.65)164-83(93)

T,U,V,W,X,Y

Tata Chem 363.95(368.1)446-295(83)
Tata Elxsi 260.25(264.8)340-224(31)
Tata Power 1303(1306.85)1465-1142(23)
Tata Tea 100.3(103.1)138-85(375)
Tatacomm 255.55(261.15)354-192(73)
Tatamotors 1207.95(1234.95)1381-670(295)
Tcs 1149.7(1190.55)1247-692(493)
Tech Mahindra 707.5(730.55)846-539(21)
Thermax 660.55(687.55)926-542(9)
Tisco 611.95(630.35)713-448(770)
Titan Ind 3896.75(3894.1)4244-1951(88)
Tn Newsprint 139(136)163-92(44)
Torrent Pharma 589.4(587.4)640-490(111)
Torrent Power 252.7(259.1)374-201(16)
Tvs Motor 58.15(59.85)87-39(404)
Union Bank 338.5(342.3)426-275(40)
Unitedphos 153.75(153)219-125(270)
Vijaya Bank 87.55(89.55)115-47(351)
Welspunguj 203.75(212.15)280-144(71)
Wipro 445.25(449.6)499-327(107)
Wockhardt 346.55(347.7)425-115(27)
Wyeth 880.85(914.35)973-750(47)

Zeeenter 124.9(124.95)163-106(76)

GROUP B

A

3i Infotech 44.5(44.9)82-38(321)
A P Paper 366.9(365.95)415-86(22)
A.K.Capital Services 428(434.15)944-285(3)
Aarti Ind 53.15(54.5)87-42(40)
Aban Offsho 683.35(693.65)1243-515(355)
Accel Frontline 49.25(46.7)72-38(35)
Action Construction Equipment 47.85(48.05)75-37(54)
Adani Power Ltd 114.75(116.45)144-107(60)
Adani Power Ltd 114.75(116.45)144-107(60)
Adhunik Metaliks 90.7(91.7)133-77(24)
Adlabs Films 168.65(174.75)309-122(262)
Ador Welding 182.3(177.15)241-152(9)
Advanta India 284.35(280.45)609-270(14)
Aegis Logis 275.6(286.2)416-155(36)
Aftek Ltd 14.33(14.37)20-11(150)
Ahluwalia Contracts India 127.7(136.15)245-107(22)
Ahluwalia Contracts(India) Ltd 127.7(136.15)245-107(22)
Ahmednagar Forg 129.4(129.9)209-100(44)
Aia Engineering 366.45(368.45)479-305(7)
Ajanta Pharma 223.45(225.1)273-172(23)
Aksh Optifibre 7.8(8.21)26-5(258)
Alchemist 228.6(228.05)272-158(100)
Alembic 21.15(22.25)39-16(108)
Allied Digital Services 91(93.25)270-71(55)
Alstom 276.75(279.5)349-223(23)
Amar Remedies 107.85(109.75)171-58(19)
Andhra Cements 15(15.41)29-8(106)
Andhra Petroch 29.5(32)35-14(265)
Andhra Sugars 108.45(96)145-84(138)
Anjani Fabrics 38.1(38.5)67-10(111)
Ansal Properties 45.25(44.8)97-32(106)
Apar 234(229.45)251-169(18)
Aptech 109.05(112.1)180-81(383)
Archies 42.1(43.35)48-18(60)
Arrow Webtex 87.85(90.8)141-31(5312)
Arshiya International Ltd. 206.9(210.9)363-170(14)
Astec Life Sciences Ltd 57(54.3)92-44(131)
Atlanta 124.8(117)129-48(2113)
Atul Chem 191.7(189.1)217-83(126)
Autoline Industries 151.7(156.1)279-106(16)

B

B O C India 308(316.2)366-200(5)
Bajaj Hind 78.45(79.85)144-65(336)
Balmer Lawri. 577.75(571.75)769-499(3)
Balrampur Chini 75.9(75.95)98-62(143)
Bank Of Maha 62.4(62.95)84-51(55)
Bannari Amman Spinning Mills 115.45(118.4)164-102(15)
Bartronics India 64.4(65.85)158-56(63)
Bata India 407.7(412.65)437-235(20)
Bayer 946.8(944.1)1173-655(3)
Berger Paints 91.35(90.2)123-56(39)
Bgr Energy Systems 526.5(540.25)871-402(90)
Bhandari Hos. 29.1(27.75)41-13(249)
Bharati Shipyard 168.6(171.3)302-129(27)
Bhussteel 518(517.5)545-252(162)
Bihar Caustic 138.9(134.75)155-84(59)
Bilpowerq 112.6(117.95)220-94(106)
Binani Cement 88(87.95)108-74(18)
Biocon Ltd 370.45(372.9)464-272(73)
Blue Dart Ex. 1332.35(1378.2)1478-830(10)
Blue Star 357.5(366.25)553-316(5)
Bombay Rayon Fashions 285.05(286.05)288-179(77)

C,D

C R I S I L 6581(6833.5)7040-5255(0)
Can Fin Homes 126.65(128.8)172-83(136)
Carbon Everflow 98.7(99.25)111-79(15)
Carborun. Univ 247(242.9)279-179(8)
Cclpr 262.7(256.95)380-157(71)
Ceat 108.5(109.75)195-85(102)
Celestial Labs 36.5(36.05)45-18(66)
Cerasan 186.05(193.85)203-116(23)
Chettinad Cem 465(472)638-446(6)
Cholam. Inv 166.05(168.9)212-95(210)
Chromatic India 100.65(105.9)154-20(60)
City Union Bnk 46.2(47.5)54-30(130)
Coal India Ltd 352.25(356.45)370-287(313)
Colourchem 700.3(694.25)839-544(9)
Core Project 313.25(317)350-150(32)
Coromandel Fert 343.6(335.6)373-150(59)
Cox And Kings(India) Ltd 422.8(427.5)659-359(4)
Crew B.O.S. Prod 114.2(119.7)205-77(38)
D C W 13.08(12.69)20-10(212)
Daawat 52.4(53.55)87-42(57)
Dabur Pharma 116.45(115.6)193-82(32)
Deepak Fert 169(172.2)212-102(10)
Den Networks Ltd 102.25(96.8)256-78(594)
Development Credit Bank 56.85(58.85)76-34(2141)
Dewan Hsq Fin 277.1(276.25)347-202(63)
Dhampur Sugar 61.35(61.85)85-53(84)
Dhanuka 83.1(82.9)103-56(121)
Dishman Pharma 101.75(104)234-87(24)
Divi'S Lab 697.2(702.05)797-582(5)
Dwarikesh Sugar Industries 81.15(75.1)123-50(126)

E,F

E I Dparry 230.7(231.9)289-169(64)
Eclerx Services 721.4(744.85)797-317(2)
Eicher Motors 1235.05(1260.7)1449-664(2)
Elder Pharma 378.55(376.3)440-309(43)
Elecon Eng 76.4(76.1)103-59(115)
Electrosteel C. 33.45(33.85)56-28(63)
Empowerind 11.04(10.57)12-4(250)
Entertainment Network India 242.05(243.45)275-179(12)
Esab India 530.65(509.55)690-425(3)
Essar Oil 133.05(135.1)161-94(595)
Essarship 98.3(102.6)136-70(94)
Ester Ind 52.95(54.05)104-18(137)
Everest 168.6(165.2)284-127(31)
Everest Kanto Cylinder 83.55(85.55)145-63(73)
Everonn Systems India 681.95(669.85)756-334(1590)
Excel Info 35.1(35.05)64-28(204)
Expo Gas Cont 18(15)27-10(139)
Fag Bearings 927.1(939.85)988-508(1)
Fedmoggoe 239.9(247.05)250-97(11)
Fiem Industries 166(165.3)220-100(10)
First Leasing 97.3(99.75)108-48(114)
Firstsource Solutions 18.8(19.4)31-15(615)
Fortis Healthcare 158.65(162.1)176-124(78)
Future Capital Holdings 169.95(168.95)302-131(251)

G

G I C Hsq Fin 113.7(117.3)161-87(75)
Gandhimathi Appliances 178(183.2)199-62(10)
Gangotri Iron 61.4(62.25)64-19(244)
Garware Poly 128(128.45)293-68(35)
Garwarewall 66.45(64.7)93-55(121)
Gati 59.55(60.2)90-49(36)
Gayatri Projects 228(234.6)502-201(45)
Gei Industrial Systems Ltd. 196.35(188.05)238-114(50)
Geodesic Inf 88.25(87.6)142-67(404)
Ghcl 42.85(42)54-36(441)
Gitanjali Gems 268.1(273.85)395-94(955)
Glenmark Phar 299.3(299.45)389-241(41)
Glodyne 428.05(436.65)775-309(76)
Godawari Power 184.75(185.85)319-157(28)
Godrej Indus 182.7(188.05)247-142(92)
Goodyear India 296.15(291.65)409-203(73)
Gruh Fin 449.95(465.9)540-226(253)
Gss America Infotech 167.2(152)500-132(161)
Guj. Alkalies 150.25(147.15)158-106(551)
Guj. Fluoroch. 348.05(362.8)391-140(49)
Guj. Nre Coke 55.35(55.45)93-41(383)
Guj. State Fert 359.7(365.85)412-215(23)
Gwalior Chemical Industries 45.5(46.4)92-35(713)

H

H E G 239.5(244.2)378-176(11)
H F C L 15.15(14.37)16-7(5006)
Hanung Toys 218.45(214.1)414-172(265)
Havell`S India 395.35(405.05)446-264(138)
Hercules Hoists 245(248.8)385-199(13)
Hind Con 37.45(38.4)72-31(781)
Hind Motors 20.15(21.05)30-15(335)
Hind Oil Exp 214.05(225.35)293-155(584)
Hind Sanitary 150.95(147.95)155-77(21)
Hondasiel 386.8(392.05)648-320(5)
Honeywell 2401(2379.5)3279-2015(0)
Hotel Leela 42.6(41.25)58-34(586)
Hov Services 103.7(103.7)172-73(44)
Ht Media 155.5(155.65)185-125(117)
Hyderabad Ind 386.6(394.7)761-324(19)

I

I F C I 53.9(56.25)80-46(6727)
I T I 37(38.65)50-31(457)
I V P 63.35(52.8)85-34(311)
I V R Cons 86.9(89.3)194-60(484)
Iid Forgings 206.9(210.9)363-170(14)
Il&Fs Transportation Networks Ltd. 234.5(236.75)367-189(7)
Inabs 521(514.25)524-277(5)
India Glycols 128(128.6)212-105(15)
Indiabulls Finan 162.45(163.85)240-127(272)
Indiabulls Power 23.2(23.6)32-21(81)
Indo Asian Fusegear 89.2(91.1)160-61(230)
Indosolar Ltd 17.95(18.35)30-16(155)
Indosolar Ltd 17.95(18.35)30-16(155)
Indraprastha Gas 316.7(319.3)374-215(30)
Indswift Lab 102.6(103.95)158-62(18)
Inox Leisure 48.95(49.45)87-41(134)
Insecticides India 293.25(297.1)346-118(13)
Int Conveyors 18.55(18.1)32-13(504)
Intrasoft Technologies Ltd. 72(71.9)145-63(37)
Irb Infrastructure Developers 210.1(213.65)312-148(434)
Ismt 55.9(57.4)70-42(39)
Ivrcl Infrastruc 86.9(89.3)194-60(484)

J,K,L

J B F Ind 175.25(178.8)228-125(71)
J K Ind 99.9(100.25)206-75(45)
J Kumar Infraprojects 142.8(140.45)272-127(57)
Jai Corp 183.05(186.45)309-125(302)
Jain Irrigation 175.05(175.85)264-155(190)
Jaiprakash Hydro 48.05(49.15)76-35(120)
Jay Bh Maruti 95.1(95.35)116-66(84)
Jay Shree Tea 172.8(175.65)210-114(32)
Jhs Svendgaard Laboratories 79.5(82.5)128-54(41)
Jindal South West Holdings 1113.1(1150.6)2251-805(14)
Jindalph 176.3(181.9)306-138(46)
Jindpolyfm 425.2(432.6)700-180(87)
Jk Cement 132.5(135.1)199-110(30)
Jk Paper 53.35(53.85)75-44(49)
Jubilant Org 191.95(195.75)395-148(21)
Jyoti Struct 94.3(90.05)177-76(236)
K R B L 31.2(30.95)54-21(904)
Kalpataru Pwr 137.75(139.75)227-106(17)
Kalyani Steels 88.45(89.6)156-63(79)
Kamanwala Ind 38.4(36.6)69-26(56)
Kanchan International 95.45(100.3)218-7(271)
Kanoria Chem 49.35(41.15)49-25(991)
Karnataka Bnk 116.75(120.2)192-96(197)
Karutglob 13.62(13.72)38-10(907)
Kaveri Seed Company 334.9(334.05)429-235(18)
Kecil 90.65(92.15)123-70(89)
Kei Ind 28.35(24.9)43-20(487)
Kemrock Ind 522.2(535.3)777-438(33)
Kewal Kiran Clothing 575.1(581.65)649-241(2)
Kirlpnu 453(432.9)665-375(9)
Kitex Garments 39.6(36.05)47-19(42)
Knr Constructions 110.95(117.45)214-97(14)
Koutons Retail India 36.8(37.35)349-25(66)
Kpitcumm 166.45(168.5)192-88(46)
Kwality Dairy 120.2(120.5)155-80(596)
Laks Vilas Ba 111.5(112.8)142-74(31)
Lakshmi Elect 289.6(283.55)388-220(14)
Lakshmi Machine 2405.55(2436.95)2920-1752(1)
Lakshmi Over 50.3(50.7)136-39(40)
Lg Balakrishnan 286.25(285.55)410-210(10)
Lloyd Elect 62.65(62.75)93-48(30)
Lloyds Steel Ind 20.55(21.2)23-11(511)
Lumax Auto Technologies 147.85(145.85)222-106(14)
Lumax Ind 352.9(354.95)417-189(48)

M

M R F 6600(6519.35)9812-5332(8)
Madras Cements 106.95(106.2)133-85(34)
Magmafin 70.15(72.55)88-50(195)
Mahalaxmi Rub 15.1(15.18)34-6(1293)
Mahindra 799.05(798.55)913-368(11)
Mahindra Ugine 58.2(58.25)78-49(45)
Mahinlife 392.5(401.6)561-300(8)
Man Infraconstruction Ltd. 149.55(153.9)382-123(15)
Manali Petro 13.79(14.57)20-9(275)
Manappuram Gen 126.8(129.85)189-66(171)
Mangalore Chem 34.1(33.85)48-24(719)
Marg 124.25(126.05)243-100(14)
Marico Ind 136.55(139.1)153-99(13)
Max India 157.6(167)197-132(79)
Maxwell Industries 20.45(19.4)30-14(93)
Mcleod Russel India 266.55(271.2)281-165(38)
Mcnally Bharat Engineering Company 219.1(222.2)385-191(53)
Meghmani Organics 15.5(15.53)22-11(150)
Midfield Industries Ltd 52.75(52.45)455-45(60)
Milkfood 149.8(143.7)287-100(19)
Mmtc Ltd 1075.45(961.4)1935-867(272)
Monnet Ispat 524(528.7)682-350(3)
Msp Steel&Pow 66.85(67.1)74-33(590)
Mundra Port 150(146.05)185-112(574)
Muthoot Cap 163.85(173.9)214-86(251)
Mysore Cem 49.6(50.3)59-32(42)

N,O

N I I T 54.6(55.05)74-42(30)
Nagarjuna Con 110(111.8)197-86(35)
Nagarjuna Fert 30.65(31.1)42-25(2338)
Nahar Spin 107.05(108.9)152-73(18)
Natco Pharma 274.75(278)357-152(7)
National Pero 595.5(597.7)625-225(14)
Navneet Pub 63.45(65.5)75-46(589)
Ndtv 73.45(74.15)130-65(21)
Neha International Ltd. 181.7(188.9)271-79(36)
Nelcast 98.3(99.5)136-67(30)
Nesco 500.05(505.5)777-417(3)
Net 4 India 140.75(138.2)159-81(17)
Networth Stock 51.6(53.95)74-30(56)
Nhpc 24.75(25.05)34-22(824)
Nhpc Ltd 24.75(25.05)34-22(824)
Niit Technologies 182.6(182.45)234-164(30)
Nocil 17.8(18.35)26-14(290)
Noida Toll Bridge 27.8(27.7)40-24(91)
Nucleus Soft 97.5(97.75)177-72(15)
Oil India Ltd 1297.9(1310.55)1635-1111(3)
Onmobile Global 264.3(262.6)402-180(148)
Opto Circu 274.3(290.9)327-210(68)
Orbit Corporation 53.85(56.2)172-44(403)
Orbit Exp 75.5(76.25)84-26(51)
Orient Paper 55.7(55.95)69-44(55)
Orissa Minerals Development Company Ltd 56113.1(57628.4)92200-20475(1)

P,Q,R

Pantaloon Ret 271.65(277)556-218(58)
Paper Products 58.55(63.6)71-50(74)
Parabolic Drugs Ltd 48.1(46.7)79-38(150)
Patni Computer 474.5(475.3)550-390(8)
Pearl Org 33.6(34.65)91-26(81)
Persistent Systems Ltd. 392(408.15)507-337(42)
Petron Eng Con 361.35(355.5)474-253(36)
Petronet Lng 133.35(132.8)136-76(336)
Pipavav Shipyard 81.75(81.45)119-62(1634)
Piramglas 126.5(129)142-79(294)
Polyplex Corp 247.5(255.9)509-100(108)
Praj Ind 75.75(78.15)98-61(230)
Pratibha Industries 65.3(67.2)89-50(145)
Prime Focus 62.1(63.75)79-25(279)
Prism Cement 56(56.9)65-44(64)
Priyadarshni Sp 79.7(78.7)136-29(53)
Provogue (India) 44.8(46.2)83-32(515)
Prraneta Industries 67.1(59.9)87-31(1557)
Pslltd 89.8(90.35)155-64(100)
Ptc 87.25(88.55)145-74(389)
Punjab Alkalies 33.75(33.9)52-24(268)
Radico Khait 140.55(141.2)185-116(12)
Rai Saheb Rekh 131.7(125.6)172-73(34)
Raj Oil Mills 34.75(35.05)67-26(58)
Raj Television Network 64.05(61.85)86-42(492)
Rajesh Exp 99.4(101.6)145-74(317)
Rallis India 1451.35(1448.85)1590-905(3)
Redington India 81.6(84.4)98-66(63)
Rei Agro 26.3(26.25)34-18(2640)
Reliance Indust 655.4(672.1)1079-453(144)
Reliance Media World Ltd 77.75(80.7)121-45(89)
Religare Enterprises 476(479.1)528-383(16)
Rico Auto Ind 18.6(18.7)32-15(140)
Rohit Ferro Tech 42.85(42.6)67-34(702)
Rswmltd 163.35(158.55)204-102(13)
Ruchi Soya Ind 102.05(103.2)143-79(33)
Rural Electrification Corporation 241.4(247.3)409-216(268)

S

S Bk Of Bikaner 548.35(555.3)781-384(9)
S Bk Of Travan 754.8(755.8)1080-574(4)
S R F 348.15(350.05)444-193(22)
Sadbhav Engi 123.8(121.3)164-93(13)
Saintgobain 26(25.3)34-20(71)
Sakthi Sugars 39.55(39.75)68-35(134)
Sandur Mang 623.6(635.2)1097-532(5)
Saregama Ind 83.75(87.4)163-53(71)
Sasken Comm 166(167.9)237-149(11)
Sathavahana Ispat 49.5(48.5)66-39(48)
Se Investments 18.4(18.6)41-14(108)
Sel Manufacturing Company 20.35(20.35)84-16(358)
Sesa Goa 305.3(316.05)474-220(426)
Sh Precoated St 180.4(178.65)296-129(39)
Shanthi Gears 36.55(36.85)55-33(73)
Shasun Chem 58(57.45)100-48(45)
Shlakshmi 107.8(100.05)210-74(362)
Shree Ganesh Jewellery House Ltd 174.95(171.5)232-107(76)
Shree Renuka Sugars 73.65(74.7)108-51(673)
Shriram Trans 818.4(822.5)899-518(4)
Sintex Ind 163.95(165)237-131(134)
Sks Microfinance Ltd 528.05(544.85)1490-516(74)
Solar Explosives 576.7(576.2)700-365(3)
Sonata Soft 45.25(46.4)65-31(703)
Southind.Bank 23(23)29-13(1410)
Spectacle Industries Limited 17.45(17.6)178-12(111)
Spicejet 45(44.35)97-36(5219)
Sr Ray Alkalies 12.8(11.39)18-8(488)
Srei Int Fin 52.4(54.2)78-35(333)
State Trading 263.65(266.25)473-200(70)
Strides Arcolab 373.6(390.7)477-302(132)
Suashish Dia 150.1(153.75)294-130(25)
Subexltd 65.55(62.5)94-45(2095)
Subhash Projects 168.4(169.95)308-141(18)
Sujana Metal Products Ltd. 12.64(13.01)46-8(160)
Sujana Towers 36.2(38.3)45-9(765)
Sujanametal 12.64(13.01)46-8(160)
Sun Pharma Advanced Research Company 92.55(94.15)111-65(416)
Sundram Fast 60.7(60.75)76-43(46)
Sunteck Realty 333.9(344.3)714-275(9)
Supreme Ind 156.2(155)169-96(15)
Supreme Petro 64.45(62.05)79-37(127)
Surya Pharma 25(25.1)35-16(65)
Suryalak Cott 98.3(97.25)149-55(98)
Sutlej Textiles 266(263.35)371-110(39)

T,U

Tata Coffee 927.5(948.8)1075-351(159)
Tata Investment 513.4(512.2)669-439(3)
Tata Metaliks 122.6(125.45)167-101(134)
Tata Sponge 347.15(353.85)405-295(5)
Technofab Engineering Ltd 155.65(154.55)310-116(21)
Television 18 79(80.85)98-60(28)
Tera Software 53.7(52.9)66-31(128)
Texmaco 33.1(33.85)160-30(53)
Thomas Cook 52.6(53.4)77-43(95)
Tide Water 6969.35(6978.9)10699-4995(3)
Timken India 209.8(206.95)222-104(1738)
Tinplate Of India 72.65(74.05)92-55(245)
Titanor Components 105.05(101.95)116-57(60)
Transport Co 95.45(99.95)145-91(20)
Triveni Eng & Ind 95.9(96.75)132-78(53)
Ttk Prestige 2303.95(2310.1)2606-562(37)
Ttml 17.55(17.85)25-13(338)
Tube Invest 144.25(147.75)164-86(30)
Tulip 160.8(163)201-132(11)
Ubholding 198.4(198.05)345-173(107)
Uco Bank 115.4(119.8)152-57(618)
Uflex 174.6(184.75)325-93(687)
Ultratech 1045.5(1073.6)1174-820(5)
Unichem Lab 192(192.1)269-150(29)
Unitdspr 1014.55(1041.15)1683-951(32)
Unitech 42.85(44.15)98-30(3567)
United Bank Of India 105.25(108.25)152-71(29)
Unity Infraprojects 72.45(74)123-52(27)
Ushamartin 62.5(64.6)102-49(147)
Usher Agro Ltd. 100.3(100.35)108-62(301)
Uttam Steel 118.7(120.2)172-98(26)
Utv Software Comm 660(642.1)684-386(60)

V,W,X,Y,Z

V Guard Industries 188.5(183.45)215-91(26)
V S T Ind 802.65(841.45)879-500(8)
Varun Industries 201.8(209.4)260-112(127)
Venkys 640.05(659.05)1012-355(14)
Vesuvius 340.15(338.6)386-222(5)
Videocon 193.35(196.55)294-175(33)
Vinati Organics 74.9(74.7)97-61(22)
Visa Steel 55.1(54.85)56-33(117)
Visaka Ind 118.2(116.9)192-90(14)
Vishal Retail 32.9(31.95)71-25(293)
Vivmed Labs 283.8(288.95)350-145(41)
Voltamp Transformers 576.4(583.95)1135-540(6)
Voltas 171(175.3)262-147(176)
Vtm 152.1(164.55)215-66(10)
Welspun India 51.95(51.15)101-36(119)
West Coast Pap 96.2(98.65)111-63(30)
Whirlpool 285.25(289.3)338-162(21)
Wire & Wireless 9.65(9.24)17-7(3208)
Yes Bank 321.55(330.15)388-233(239)
Zandu Phar 2670.35(2744.3)4050-1910(10)
Zee News 11.24(11.42)18-10(567)
Zuari Ind 697.9(699.6)895-557(3)
Zylog Systems 402.35(411.2)612-276(51)

GROUP T

A

Digjam 12.32(12.71)16-8(120)
Andrew Yule 29.05(29.25)47-23(191)
Asian Elect 12.88(13.55)33-10(135)
Assam Company 17.5(17.85)29-13(255)
Atlas Cycles 251.9(251.9)306-190(6)
Atulltd 19.95(20.05)75-19(118)

B

Binani Ind 210.3(215.55)263-99(59)
C,D
Cerebra Int 32.05(31.8)40-14(64)
Chandnit 53.4(55.7)143-40(915)
Choice International 77(78.05)233-76(52)
Compact Disc 61.6(62.65)77-33(145)
Compulearn 13.25(13.1)23-9(171)
Crestani 69.25(68.65)129-47(128)
D C M 84.75(86.2)170-42(38)
Db Stock Brokers 80.55(80.6)85-14(76)
Decngold 23.25(19.4)29-15(1668)
Dhanalakshmi Bk 125.3(124.85)212-94(126)
Dmc Vaults 11.6(11.72)26-8(140)

E,F

E P C Ind 162.95(155.2)162-47(32)
Elder Health. 110.15(102.5)168-61(34)
Financial Tech 868.55(886.1)1614-689(13)

G

G E I Hamon In. 196.35(188.05)238-114(50)
Goodricke Group 155.15(160.35)164-111(50)
Guj. Sidhee Cem 12.64(13.12)17-9(123)

H

Hind Dorr 84.95(86.5)159-75(24)
Hind Org Chem 38.5(39.15)63-29(147)
Hira Ferro Alloys Ltd 348(339.95)453-261(6)
Hitachih 240.1(240)402-170(76)

I

I F B Ind 144.65(150.15)182-84(21)
I M P Power 79(74.9)132-55(18)
Indocastle Multimedia 7.22(6.88)14-2(216)

J,K,L

J I K Ind 11.53(10.1)20-6(267)
Jayaswals Ne 28.35(28.45)50-21(224)
Jvlagro 17.2(18.4)45-11(253)
Kotawala Ind 88(86.9)99-25(124)
Kushagra Soft 11.6(11.9)36-10(154)
L N Polyesters 37.45(38.4)40-16(65)
Lee & Nee Soft 23.3(22.38)23-1(158)
Lgs Global 42.8(42.55)159-34(37)

M

Maharashtra Pol 170.75(165)222-110(26)
Marson`S 17.71(17.39)20-12(164)
Motor & Gen Fin 50.35(43.4)66-36(45)

N,O

Nelco 88.55(83.7)146-67(328)
Nfl Infotech 21.3(21.7)24-7(565)

P,Q,R

Peninsula 57.35(57.2)79-47(39)
Pg Foils 73.25(73.85)112-31(52)
Prakash Ind 87.95(89.8)236-70(59)
R M Mohite Textiles 165.15(157.3)380-25(53)
Rain 156.3(159.9)202-131(36)
Raj Packaging 36.8(38.7)203-15(96)
Rama Phos 70.95(74.65)146-25(37)
Rich Capital 110(107.6)128-67(80)

S

S Kumars 63.85(66.05)97-48(608)
Shalibhadra Fin 54.7(53.7)60-21(64)
Shirp Gold Ref 142.1(127.05)242-85(269)
Symphony Comfort 1498.9(1530.15)1672-349(1)

T,U,V

Vas Animations 109.25(114.95)188-48(225)

W,X,Y,Z

Walchandnagar 144.95(146.1)249-110(53)
Western In.Ship 13.29(13)18-9(312)

GROUP S

A

Abcbears 134.7(134.9)180-101(19)
Accentech 93.65(92.8)372-74(19)
Ador Fontech 92.2(91.9)106-40(27)
Amrutanj 633.65(642.8)879-553(2)
Amrutanjan Health Care 633.65(642.8)879-553(2)
Amtek Auto 164.05(164.5)200-106(158)
Amtek India 88.85(87.5)92-50(762)
Ankur Drugs & Ph 61.25(62.95)243-47(75)
Apw President Systems 188.75(189)190-111(10)
Asian Star 1127(1178.6)1579-787(3)
Atlas Copco 2685(2682.15)2690-870(6)
Automob.Corp 394(401.6)420-220(9)

B

Bajaj Elect 273.75(278.85)347-190(13)
Balaji Amines 50.2(49.5)57-27(101)
Bf Utilities 809.05(835.65)1143-649(176)
Bharat Bijlee 1102.85(1124.2)1316-735(2)
Bi 453(465)787-389(32)
Bihar Tubes 144.1(142.55)170-99(88)

C,D

Camphor&Allied 231(229.95)303-95(7)
Camson Bio Technologies 130.5(129.95)252-89(40)
Carnation Nutra 603.65(620.35)669-369(16)
Controlpr 36.6(35.8)56-32(42)
Deepak Nitrite 180.6(184.7)219-135(9)
Dhunseri Tea 158.45(161.45)243-119(14)
Diamond Power Infrastructure Ltd 174(171.45)264-126(50)
Dolphin Off Ent 153.5(155)400-132(26)

E,F

Emami 398.45(401.9)512-312(6)
Emco 66.9(66.8)99-55(37)
Eng Indian Clays 55.2(57.45)112-41(57)
Erainfra 190.05(190.85)243-186(65)
Forcemot 718.8(765.65)1045-306(2)
Fulford 978(993.5)1273-792(8)

G,H

Gulf Oil Corp 85.5(86.55)146-70(50)
Hawkins Cook 1074.7(1100.15)1360-827(3)
Hiran Orgochem Ltd 10(9.72)16-7(2250)

I,J

I.C.S.A. 121.25(121)162-112(64)
Ion Exchange 141.95(144.95)263-121(11)
Jmfinan 32.35(29.1)47-20(4317)
Jupiter Bio 25.15(25.45)149-18(355)

K,L

K S Oils 33.5(34.5)71-28(284)
K Sera Prod 12.83(12.85)19-10(267)
Kavveri Telecom 129.15(129.05)167-93(124)
Kennamet 586.85(588.25)684-326(3)

M,N

M M Forgings 128.65(131.05)148-70(15)
Madhucon Projects 104.55(101.3)171-77(26)
Man Indus 71.95(71.2)109-54(60)
Manugrap 56.5(57.25)76-43(34)
Mercator Lines 43.1(44.2)76-33(437)
Metrochem 49.3(49.05)67-37(820)
Micro Tech 131.65(134.4)228-111(29)
Modison Metals 28.95(29.35)42-23(87)
Navin 265.7(270.65)363-233(7)

O,P,Q

Oriental Cont 318.3(318.8)419-310(53)
Parenteral Drugs (India) Ltd. 208.5(201.4)399-134(49)
Parenteral Drugs 208.5(201.4)399-134(49)
Patel Eng 172.3(176.3)500-131(193)

R

Rajoo Eng 15.93(16.96)23-9(634)
Reliance Chemo 122.4(119.3)140-28(29)

S

Sarda Energy & Minerals Ltd 263(262.35)382-183(36)
Sardaen 263(262.35)382-183(36)
Schenectady 1275(1299.25)1419-491(1)
Shakti Pumps 136.5(137.75)339-87(38)
Shivvani 307.25(302.95)494-237(14)
Spanco Tele 152.2(156.5)208-82(102)
Steel Str Wheel 297(308.4)474-129(18)
Sumeet Ind 31(31.9)34-21(66)
Suryajyoti Spin 39.55(39.2)64-21(115)

T,U,V

Tilaknagar Industries 65.25(66.65)147-42(347)
Timex 37.85(37.25)51-24(76)
Tricom 16.05(16.3)22-14(209)
Twilitaka Ph 63.95(63.75)203-43(115)
Unitedbrew 458(464.55)536-185(5)
V I P Ind 660.9(661.4)801-224(468)
V S T Tillers Tr 476.75(482.5)625-300(5)
Valecha Eng 103.3(106.1)236-88(40)
Vinati Organics 74.9(74.7)97-61(22)

W,X,Y,Z

Wim Plast 213.9(205.35)242-141(12)
Zydus Wellness Ltd 603.65(620.35)669-369(16)

GROUP Z

A

Asahi Infra 11.01(11.03)21-7(1683)

B

Clarus 149.65(145.4)150-13(115)

C,D

Confipet 16.75(17)27-7(208)
D J S Stock 101.3(99.5)150-67(15)
Dintex Dyechem 29(29.1)43-20(138)

E,F

Empee Sugars 74.7(75.3)83-33(378)

G

Gandhinagar H. 88.95(85.15)270-64(31)
Garnetint 213.1(219.8)340-118(6)
Gemstone Investment 7.27(7.56)20-5(811)
Gujarat Foils 105.5(98)118-56(102)

H

Haryana Leather 29.3(27.35)34-16(134)
Hind. Copper 304(311.5)542-230(138)

I,J

Insul Elec 333.9(344.3)714-275(9)

K,L

Kadamb Constructions 66(64.45)87-40(29)
Kalefilms 35.35(35.45)38-6(54)
Karmaisp 195(194.15)199-22(207)
Khaitan Weav Mills 17.45(17.6)178-12(111)

M,N

Margltd 124.25(126.05)243-100(14)
National Min 281.1(287.9)304-227(40)
Neha International 181.7(188.9)271-79(36)

O,P,Q

Odyssey Corporation 240.45(233.95)243-105(29)
Ommeinfra 42.5(44.3)69-29(54)
Pacetexti 18.7(18.14)134-9(1470)
Pasari Spinning Mills 30.6(29.15)38-3(370)
Pflinfotc 242.9(232.3)242-16(53)
Punjab Wool 16.05(16.6)20-5(353)

R

Rama Paper 42.7(40.75)42-11(69)
Rasoya Proteins 121.3(120.85)124-30(26)

S

Setco 125(124.15)143-90(13)
Swan Mills 97.5(98.5)173-96(212)

Liked the story?

  • 0

    Happy
  • 0

    Amused
  • 0

    Sad
  • 0

    Frustrated
  • 0

    Angry