Stock prices on April 26, 2011

Stock prices on April 26, 2011

Data for 800 companies from Bombay Stock Exchange. Values are: day's closing price, previous closing price in brackets, 52-week low and high in bold, and volume traded (in 000) in brackets.

GROUP A
A
A B B 839(827.5)974-595(11)
A C C 1122.6(1111.7)1142-700(110)
Abbot 1582(1425.45)1699-903(6)
Abg Shipyard 396.35(389.85)498-226(89)
Abirlanuv 875(878.75)913-704(5)
Acl 157.5(152.25)166-100(436)
Adani Enter 639.5(649.85)785-505(12)
Akruti City 218.95(222.3)556-183(13)
Alfalaval 1728(1725)1799-1114(2)
Allahabad Bank 219.8(218.3)270-148(130)
Alok Industr 26.3(27.1)35-17(4485)
Alstom Proje 632.15(588.9)874-503(3067)
Andhra Bank 143.7(144)190-113(40)
Apollo Hosps 477(481.15)599-327(7)
Apollo Tyres 73.1(73.1)88-44(481)
Arvind 78.15(78.05)79-30(1656)
Asahi Glass 103.2(103.05)123-62(39)
Ashok Leyland 55.2(54.35)81-45(976)
Asian Paints 2660.1(2586.65)3027-2009(6)
Aurobindo Phar 197.15(195.05)275-156(76)
Aventis Pharma 2000.75(1908.1)2117-1710(54)
Axis Bank 1355.2(1449.55)1608-1146(403)
B
B A S F India 673.05(666.85)725-395(3)
B H E L 2067.5(2057.5)2695-1905(71)
Bajajhoin 780.25(767.6)952-619(9)
Balaji Tele. 38.4(40.95)63-32(49)
Ballarpur Ind 35.95(36.7)43-27(910)
Bank Of India 487.2(478.95)588-310(43)
Bharat Earth. 722.15(724.45)1238-565(2)
Bharat Elec 1827(1868.4)1927-1602(0)
Bharat Forge 359.75(355.3)412-247(31)
Bhartiartl 381.65(376.6)386-254(462)
Bombay Dye 406.95(404.4)692-290(105)
Boschl 6633.35(6446.05)6835-4700(1)
Bpcl 627.7(618)814-488(87)
Britannia Ind 380.75(380.15)534-322(7)
C
C E S C 311.3(310.3)432-263(11)
C M C 2034(2002.1)2736-1327(3)
Cadila Health 850.3(848.45)941-552(2)
Cairn India 348.75(346.95)372-266(1094)
Canara Bank 652.05(656.85)844-345(19)
Castrol India 480.05(467.35)556-351(25)
Central Bank Of India 140.95(142.8)211-116(294)
Century Enka 209.7(206.25)311-159(57)
Century Tex 375.7(373.05)575-279(81)
Chambal Fert 85.55(85.15)104-52(338)
Chennai Petro 227.5(229.9)285-184(7)
Cipla 317.55(321.2)380-286(69)
Colgatepalm. 895.7(903.95)996-691(5)
Corp Bank 614.1(616.95)814-484(5)
Crompton Gr. 280(281.25)349-219(295)
Cummins India 695.2(713.5)810-500(7)
D,E,F
Dabur India 102.1(103.2)112-83(81)
Dena Bank 109.3(109.65)151-80(177)
Dish Tv India 70.05(66.95)77-34(553)
Dlf 238.4(247.05)397-209(983)
Dlink 78.75(79.1)93-42(39)
Dr Reddy`S Lab 1680.9(1655.65)1855-1160(12)
Dredging Corp 372.7(367.8)624-322(23)
E I H 86.5(89.35)160-74(56)
Edelweiss Capital 37.8(37.9)68-34(1270)
Educomp Sol 462.7(463.9)720-387(72)
Eng India 297(295.6)538-265(61)
Escorts 142.1(135.8)245-94(284)
Exide Ind 145.1(143.15)179-109(202)
Federal Bank 439.55(441.4)501-269(16)
Finolex Cables 52.8(53.85)66-42(26)
Finolex Ind 105.3(101.8)128-64(96)
G
G E Shipping 289.95(289.65)393-242(26)
Gail 481(474.35)535-402(39)
Geometric 66.6(66.4)87-57(530)
Gillette Ind 1815(1889.9)2038-1476(4)
Glaxo Smithk. 2115(2104.55)2430-1818(5)
Global Tele 421.1(422.3)488-340(4)
Gmr Infra 38.3(39.3)68-29(997)
Godrej Cp 372(377.55)479-273(3)
Grasim Ind 2507.05(2423.45)2625-1740(13)
Great Offshore 274.95(282.7)482-220(11)
Gtl Infrastructure 36.6(36.55)54-33(88)
Guj. Min Deve 142.4(141.85)172-101(37)
Gujarat Narmada 108(109.55)146-88(31)
Gujarat St Petronet 102.35(103.1)128-88(83)
H
H C L Infosys 110.55(111.95)139-83(21)
H C L Tech 516.05(518.65)528-347(82)
H D F C Bank 2360(2403.8)2518-1785(50)
H M T 63.7(65.15)88-52(67)
Hdfc 722.45(731.9)780-520(119)
Hdil 179.9(185.2)299-122(505)
Hero Honda 1771.3(1786.05)2074-1377(42)
Hexaware Tec 69.9(69.35)74-33(295)
Hind Petro 370.95(374.7)555-293(105)
Hind Zinc 149.7(151.95)155-90(277)
Hindalco Ind 222.75(220.25)251-129(1153)
Hindujav 268.25(273.5)497-235(5)
Hpcl 370.95(374.7)555-293(105)
Hsng Dev Infra 179.9(185.2)299-122(505)
Hsq Dev Fin 722.45(731.9)780-520(119)
Hul 283.15(288.8)329-225(123)
Hul 283.15(288.8)329-225(123)
I
I T C 191.65(190.1)194-126(768)
Icici Bank 1121.05(1117.25)1277-803(457)
Idbi 150.95(150.15)202-105(607)
Idea Cellular 68.5(67.5)79-48(170)
Idfc 155.55(156.45)218-115(354)
India Cements 102.85(102)141-81(272)
India Infoline 73.75(73.7)129-62(54)
Indiabulls Real Est 133.4(141.2)209-94(541)
Indian Bank 247.3(239.15)316-194(52)
Indian Hotels 87.65(86.8)118-76(133)
Indian Ovrsea 156.6(153.55)176-87(58)
Indo Rama Sy 74.95(71.85)81-32(1686)
Indusind Bank 270.3(274.8)309-173(51)
Infosys Tech 2938.45(2909.25)3493-2510(313)
Ingersollrand 503.8(502.5)531-335(22)
Ingvysya 356(358.85)443-283(46)
Ioc 332.15(331.35)458-274(140)
Ipca Lab 309.25(310.95)350-233(4)
J,K,L
J & K Bank 821(818.9)938-671(2)
J B Chem 161.95(163.35)185-75(380)
Jaiprakash Ass 99.75(101.7)162-70(1362)
Jet Airways 495.95(483.8)926-392(437)
Jindal 209.35(206.1)234-170(52)
Jindal Stainless 90.75(89.8)135-76(20)
Jindal Steel 696(693.7)755-572(69)
Jsw Steel 997.8(972.7)1400-752(244)
Kfa 45.7(46.9)91-36(661)
Kotakbank 463.1(459.3)529-333(87)
L I C Hsq Fin 226.5(228.8)299-150(884)
L&T 1712.55(1703.9)2212-1463(208)
Lanco Infratech 43.3(42.3)74-31(721)
Lupin 419.2(411.5)519-326(83)
M,N
M & M 756.3(766.15)826-501(113)
M&M 756.3(766.15)826-501(113)
Mangalore Ref 74.85(73)89-55(450)
Maruti 1301.15(1306.6)1599-1125(68)
Mastek 119(118.55)311-116(10)
Maytas Infra 199.6(204.7)253-158(20)
Merck 651.5(628.8)1006-553(37)
Mirc Elec 24.9(24.85)30-15(155)
Moser Baer 47.7(45.25)75-37(384)
Mphasis Bfl 466.3(453.25)711-355(152)
Mtnl 47.8(48)72-38(67)
Mtnl 47.8(48)72-38(67)
N T P C 185.85(186.9)222-168(103)
Nation.Ferti 105.45(106.1)144-91(26)
National Alum 94.85(94.85)120-83(63)
Nestle Ind 3895.55(3828.7)4199-2570(4)
Neyveli Lignite 114.5(112.3)180-91(242)
Novartis India 754.85(740.55)785-545(8)
O,P,Q,R
O N G C 303.75(304.2)368-252(335)
Omaxe 131.8(133.6)155-85(119)
Oracle Fin 2125.05(2001.25)2510-1910(14)
Orchid Chem 310.3(307.35)344-128(470)
Oriental Bank 375.15(363.95)545-303(71)
P & G Hygiene 1955(1987.35)2311-1460(0)
Parsvnath Dev 44.85(44.5)74-25(147)
Pfizer 1326.15(1304.6)1363-998(3)
Pidilite Ind 162.75(155.2)164-105(179)
Piramalhe 445.2(438.3)599-410(28)
Pnb 1222.75(1203.3)1395-933(24)
Polaris Soft 206.5(201)215-132(235)
Power Fin Corp 228.3(228.2)383-217(200)
Power Grid Corp 104.8(104.4)120-91(155)
Punj Lloyd 71.75(72.95)168-58(591)
Rashtriya Chem 84.65(84.85)132-70(218)
Raymond 332.15(331.2)458-195(251)
Rcom 106.15(106.3)204-74(1017)
Reliance Ind 1000.75(1039.95)1187-840(707)
Reliance Power 129.65(130.95)191-106(406)
Relinfra 682.75(696)1225-492(203)
Rolta India 145.05(146.45)190-128(40)
S
S A I L 167.3(172.5)234-150(315)
Satyam Comp 74.25(73.7)113-54(2480)
Sbi 2934.3(2860.35)3515-2138(326)
Shipping Corp 114.1(115.3)202-98(23)
Siemens 865.55(836.3)901-645(385)
Skf 618.9(613.05)650-418(37)
Sobha Developers 305.6(297.8)403-185(339)
Sterling Biotech 94.6(95.8)125-93(408)
Sterlite Ind 183.5(178.55)213-148(1206)
Sterlite Optical 66.6(68.1)124-44(105)
Sun Pharma 447.35(445.8)511-303(91)
Suntv 432.2(432.6)556-371(20)
Syndicate Bnk 123.4(123.2)164-84(60)
T,U,V,W,X,Y,Z
Tata Chem 381.5(381.85)446-295(24)
Tata Elxsi 270.2(262.25)340-224(174)
Tata Power 1323.1(1330.55)1465-1142(12)
Tata Tea 104.25(103)138-85(255)
Tatacomm 253.55(256.3)354-192(40)
Tatamotors 1261.55(1243.85)1381-670(196)
Tcs 1188.4(1191.65)1247-692(199)
Tech Mahindra 724.9(717.75)846-539(49)
Thermax 648.1(671.05)926-542(14)
Tisco 625.9(628.75)713-448(701)
Titan Ind 4094.65(4023.4)4244-2022(62)
Torrent Pharma 592.3(591.35)640-490(3)
Torrent Power 248.95(251.25)374-201(26)
Tvs Motor 61.05(59.25)87-43(771)
Union Bank 342(333.1)426-275(70)
Unitedphos 160.65(160.95)219-125(180)
Vijaya Bank 91.65(91.95)115-50(327)
Welspunguj 201(204.65)280-144(78)
Wipro 463(463.2)499-327(103)
Wockhardt 352.55(352.3)425-115(42)
Wyeth 899.15(895.55)973-750(103)
Zeeenter 130.3(133.3)163-106(90)

GROUP B
A
3i Infotech 47.35(44.95)79-38(770)
A P Paper 377.5(365.75)415-88(92)
A.K.Capital Services 420.5(406.6)944-305(15)
Aban Offsho 670.3(667.8)1233-515(237)
Action Construction Equipment 47.15(48.1)75-37(130)
Adani Power Ltd 113.7(115.6)144-107(62)
Adani Power Ltd 113.7(115.6)144-107(62)
Adhunik Metaliks 88.55(90.3)131-77(36)
Adlabs Films 165.15(168.7)309-122(205)
Aegis Logis 270(269.8)416-157(8)
Aftek Ltd 14.45(14.35)20-11(242)
Agro Tech Foods 377.1(363.7)404-205(4)
Ahmednagar Forg 133.25(131.45)209-100(48)
Aia Engineering 376.05(371.7)479-305(100)
Ajanta Pharma 237.35(237.15)273-172(15)
Aksh Optifibre 8.14(7.75)26-5(155)
Alchemist 227.2(228.5)272-166(79)
Alembic 22.35(21.6)39-16(108)
Allied Digital Services 93.35(93)270-71(44)
Alstom 287.5(279.35)349-223(97)
Amar Remedies 108.8(108.5)171-58(18)
Andhra Cements 15.5(15.94)29-8(141)
Andhra Petroch 33.75(32.9)35-14(93)
Anil Products 237.5(224.6)318-101(6)
Ansal Properties 43.9(46.55)97-32(179)
Aptech 110.15(113.2)180-81(95)
Archies 44.15(43.55)48-19(37)
Arrow Webtex 93.6(97.35)141-31(4047)
Asal 91.8(81.65)150-59(42)
Astra Micro 42.65(40.85)52-34(74)
Atlanta 91.4(112.6)133-49(1051)
Atul Chem 192.05(193.65)217-83(11)
Austin Eng 82(75.7)115-61(26)
Autoline Industries 158.65(156.85)279-106(28)
B
B O C India 315.9(306.35)366-201(10)
Bajaj Auto Fin 703.15(708)839-403(5)
Bajaj Hind 80.9(81.85)144-65(140)
Balmer Law 152.1(148.9)174-135(10)
Balmer Lawri. 598.2(579.05)769-499(8)
Bank Of Maha 63.1(62.95)84-51(32)
Bartronics India 66.05(66.15)158-56(42)
Bata India 416.1(418.05)496-235(21)
Bayer 969.5(965.65)1173-655(2)
Berger Paints 94.15(93.4)123-56(21)
Bgr Energy Systems 564.05(573.15)871-402(106)
Bhagyaind 24.35(23.75)28-16(72)
Bharat Gears 73.1(72.3)102-42(25)
Bharati Shipyard 166.7(169.7)302-129(32)
Bhussteel 514(518.9)545-252(128)
Bihar Caustic 139.75(134.85)155-84(34)
Bilpowerq 116(118.5)220-94(19)
Biocon Ltd 383.5(375.15)464-272(102)
Blue Dart Ex. 1373.4(1420.1)1548-830(244)
Bombay Bur Trdg 461.5(446.2)685-297(5)
Bombay Rayon Fashions 288.65(288.3)293-179(11)
C,D
Can Fin Homes 125.4(126.05)172-84(11)
Carborun. Univ 242(243)279-185(18)
Cclpr 267.25(273.05)380-157(14)
Ceat 111.25(113.8)195-85(32)
Celestial Labs 37.95(37.85)45-18(62)
Cerasan 198.25(189.85)203-116(8)
Chemplast San. 7.64(6.9)10-5(192)
Cholam. Inv 168.5(166.4)212-97(15)
Chromatic India 99.05(101.7)154-20(77)
Cinemax India 42.6(42.65)74-39(38)
City Union Bnk 46.2(46.1)54-31(232)
Coal India Ltd 363.8(362.45)370-287(365)
Colourchem 702.5(700.55)839-574(41)
Compuage Infocom 165.3(150.65)249-76(28)
Core Project 311.1(312)350-150(9)
Coromandel Fert 309.7(317.75)373-150(39)
Cosmo Films 107.75(106.15)187-86(77)
Cox And Kings(India) Ltd 421.9(435.9)659-359(12)
Crew B.O.S. Prod 116.95(121.4)205-77(59)
D C W 12.95(13.33)20-10(100)
Dabur Pharma 118.1(122.45)193-82(10)
Dalmia Cem 25(24.7)90-23(376)
Deepak Fert 167(168.35)212-102(8)
Den Networks Ltd 101.45(102)256-78(494)
Development Credit Bank 63.85(60.85)76-38(3713)
Dewan Hsq Fin 264.7(281.45)347-202(6)
Dhampur Sugar 60(60.7)85-53(33)
Dhanuka 83(82.7)103-60(32)
Dic 268(260.2)343-216(5)
Disa India 1812(1655.8)1980-1256(0)
Dishman Pharma 99.95(101.25)230-87(16)
Divi'S Lab 712.55(695.1)797-582(16)
Dwarikesh Sugar Industries 78.7(80.45)123-50(32)
E,F
E I Dparry 240.35(236.8)289-169(76)
Eicher Motors 1231.05(1255.85)1449-680(3)
Elder Pharma 379.95(376.8)440-309(41)
Elecon Eng 76.65(77.45)103-59(35)
Electrosteel C. 32.6(33.55)56-28(58)
Elgi Equip. 97.45(94.5)106-49(20)
Esab India 533.9(520.95)690-425(2)
Ess Dee Aluminium 482.75(487.75)534-379(2)
Essar Oil 137.35(136.65)161-94(376)
Essarship 102(102.5)136-70(26)
Ester Ind 44.5(46.1)104-18(604)
Everest Kanto Cylinder 87.2(88.25)145-63(77)
Everonn Systems India 660.85(676.7)756-334(105)
Excel Info 33(35)64-28(79)
Expo Gas Cont 17.56(21.23)27-10(319)
Fag Bearings 1145.5(1005.3)1206-508(32)
Fairfield Atlas 69(66.45)89-42(23)
Fedders Lloyd 94.3(93.9)115-71(27)
Fedmoggoe 242.45(229.3)250-97(19)
Ferro Alloys 19.75(18.5)33-10(568)
Fiem Industries 167(166.7)220-100(18)
First Leasing 99.9(100)108-48(30)
Firstsource Solutions 19.55(19.15)31-15(716)
Fortis Healthcare 157.15(158.9)176-124(24)
Future Capital Holdings 160.65(164.45)302-131(34)
G
G I C Hsq Fin 115.3(117.2)161-87(31)
Gammon India 120.05(119.65)235-100(21)
Ganesh Poly 62.85(64.95)79-43(18)
Gangotri Iron 60.95(60.15)66-19(287)
Garware Poly 132.65(128.7)293-83(73)
Garwarewall 69.25(70.8)93-55(39)
Gateway Distriparks 117.6(117.75)134-97(48)
Gati 70.1(64.75)90-49(791)
Gayatri Projects 237.95(228.75)502-201(22)
Gei Industrial Systems Ltd. 210(213.35)238-114(18)
Geodesic Inf 86.9(88.75)142-67(206)
Ghcl 42.8(42.9)54-36(432)
Gillanders Arbuthnot 109.5(111.1)141-86(19)
Gillanders Arbuthnot&Co-Ltd 109.5(111.1)141-86(19)
Gitanjali Gems 269.05(274.85)395-94(394)
Glenmark Phar 300.85(300.1)389-241(31)
Glodyne 413.85(416.45)775-309(42)
Godawari Power 192.3(189.85)319-157(29)
Godrej Indus 183.25(187.75)247-142(36)
Goodyear India 317.3(322.65)409-203(18)
Gruh Fin 422.15(433.9)540-248(54)
Gss America Infotech 161.3(161.45)500-132(11)
Guj. Alkalies 146.3(148)158-106(20)
Guj. Amb Exp 35.3(35.6)51-21(34)
Guj. Fluoroch. 370(368.35)391-140(42)
Guj. Nre Coke 56.6(56.45)93-41(565)
Guj. State Fert 367.55(363.3)412-215(9)
H
H E G 234(240.7)378-176(30)
H F C L 18.04(16.28)18-7(13077)
Hanung Toys 225.6(230)414-172(112)
Harrisons Malay 82(81.5)120-65(71)
Hatsun Agro 215(196.2)251-78(20)
Havell`S India 414.25(408.7)446-264(75)
Henkel India 32.9(36.1)76-28(79)
Hercules Hoists 246.3(249.65)385-199(5)
Himatsingka S. 36.3(37.85)64-30(34)
Hind Con 37.55(37.95)72-31(541)
Hind Motors 19.1(19.9)30-15(199)
Hind Oil Exp 219.75(220.3)293-155(276)
Hind Sanitary 156.05(159.3)167-77(16)
Hindustan Media Ventures Ltd 142.9(146.9)219-126(27)
Hondasiel 384(385.95)648-320(3)
Hotel Leela 42.65(42.15)58-34(160)
House Of Pearl Fashions 61(58.75)99-44(25)
Hyderabad Ind 393.9(392.85)761-324(20)
I
I F C I 53.15(53.85)80-46(1429)
I T I 35.45(36.5)50-31(62)
I V R Cons 86.05(88.5)194-60(246)
Il&Fs Transportation Networks Ltd. 223.5(226.45)367-189(19)
Ilfs Venture 37.55(37.55)54-29(34)
Indcap Fin 7.51(7.55)12-4(267)
India Glycols 134.65(133.3)212-105(31)
Indiabulls Finan 176.7(180.8)240-129(357)
Indiabulls Power 22.95(23.4)32-21(75)
Indo Asian Fusegear 85(86.3)160-61(22)
Indosolar Ltd 18.4(18.85)30-16(137)
Indosolar Ltd 18.4(18.85)30-16(137)
Indraprastha Gas 324.65(321.35)374-215(20)
Infotech Ent 151.6(153.8)202-144(8)
Inox Leisure 50.45(51.2)87-41(115)
Insecticides India 295.4(295.25)346-125(17)
Int Combustion 310(280.45)438-212(6)
Irb Infrastructure Developers 199.75(195.9)312-148(240)
Ismt 53.85(55.8)70-42(22)
Ivr Prime Urban Developers 66.9(67.9)142-45(18)
Ivrcl Infrastruc 86.05(88.5)194-60(246)
J,K,L
J B F Ind 175.7(176.25)228-125(95)
J K Ind 101.25(105)206-75(54)
J Kumar Infraprojects 145.75(144.05)272-127(28)
Jagran Prakashan 121.65(123.55)148-104(18)
Jai Corp 180.2(186.25)309-125(151)
Jain Irrigation 180.85(178.95)264-155(186)
Jaiprakash Hydro 49.65(50.55)76-35(81)
Jay Shree Tea 174.6(177.1)210-114(31)
Jayant Agro Org 101.05(96.4)160-73(32)
Jenburkt Pharma 106.4(99.7)108-49(46)
Jhs Svendgaard Laboratories 79.95(78.85)128-54(102)
Jindal Drilling 482.05(477.8)668-416(11)
Jindal South West Holdings 1167.15(1146.9)2251-805(14)
Jindalph 181.2(178.4)306-138(172)
Jindpolyfm 433.35(422.85)700-180(312)
Jk Cement 129.45(129.95)199-110(22)
Jk Paper 53.15(52.9)75-44(26)
Jklakshmi 53.75(55.8)74-40(33)
Jubilant Org 191.3(198.15)395-148(7)
Jyoti Struct 91.05(91.5)177-76(38)
K R B L 31.7(32.05)54-21(429)
K S B Pumps 278.8(277.7)305-205(10)
Kajaria Ceramic 79.4(79.95)83-56(331)
Kajarir 313.15(299.95)335-92(6)
Kalpataru Pwr 133.1(132.6)227-106(33)
Kalyani Steels 88.25(89.35)156-63(21)
Kamat Hotels 100.55(98.2)167-71(26)
Kanchan International 94.1(96.4)218-7(32)
Kanoria Chem 46.55(53.9)65-25(174)
Karnataka Bnk 116.35(117.7)192-96(68)
Karutglob 13.13(13.06)38-10(776)
Kaveri Seed Company 371(346.35)429-235(14)
Kecil 87.1(90.55)123-70(14)
Kei Ind 27.1(27.7)43-20(44)
Kemrock Ind 509.95(519)777-475(6)
Koutons Retail India 37.1(38.95)349-25(69)
Kpitcumm 175.45(173.65)192-88(268)
Kwality Dairy 143.25(118.55)155-80(2327)
Laks Vilas Ba 112(111.75)142-74(47)
Lakshmi Elect 290(288.6)388-220(5)
Lakshmi Machine 2518.6(2431.5)2920-1752(5)
Lg Balakrishnan 304.1(298.6)410-210(4)
Living Room Lifestyle 171.5(171.95)292-41(8)
Lloyds Steel Ind 21.05(21.1)23-11(3250)
M
M R F 7267.5(7443.7)9812-5332(6)
Magmafin 72.05(70.55)88-50(402)
Mahindra 772.25(801.45)913-398(22)
Mahinlife 395(391.95)561-300(8)
Manali Petro 14.49(14.85)20-9(230)
Manappuram Gen 130.15(130.7)189-66(141)
Mangalore Chem 34.7(34.6)48-25(136)
Marg 119.25(121.6)243-100(16)
Marico Ind 136.35(139.95)153-99(18)
Max India 158.35(160.85)192-132(18)
Maxwell Industries 22.45(21.45)30-14(97)
Mcleod Russel India 283.55(274.15)285-165(90)
Mcnally Bharat Engineering Company 212.2(213.4)385-191(5)
Megasoft Ltd 29.5(29.2)41-21(72)
Mhril 383.1(377.3)574-330(15)
Mic Electronics 25.65(26.4)44-16(46)
Midfield Industries Ltd 51.5(52.05)455-45(24)
Mindtree 389.45(391)663-342(21)
Mirza 24.6(24.75)28-13(64)
Mmtc Ltd 1021.15(1015.45)1935-867(11)
Monsanto India 1848.4(1792.9)2265-1499(1)
Motherson Sumi 217.85(214.5)224-122(22)
Motilal Oswal Financial Services 143.8(134.15)231-117(21)
Msp Steel&Pow 59.5(62.55)74-33(154)
Mudra Lifestyle 55.8(55.5)62-35(412)
Mukand 50.15(52)86-41(40)
Mundra Port 145.2(147.05)185-112(77)
Muthoot Cap 196.45(155.25)214-93(600)
Mysore Cem 52.8(49.1)58-32(177)
N,O
N I I T 58.75(56.75)74-42(494)
N R B Bearings 57.4(54.25)64-35(84)
Nagarjuna Con 107.5(110.35)197-86(32)
Nagarjuna Fert 31.9(31.7)42-25(396)
Nahar Spin 111.1(110.5)152-73(18)
Natco Pharma 276.15(277.65)357-152(7)
National Pero 655.7(657.75)675-235(14)
Navneet Pub 66.4(65.9)75-46(353)
Nectar Lifescn 27.85(27.45)42-22(201)
Neha International Ltd. 165.05(177.65)271-79(53)
Nesco 510(516.15)777-417(2)
Net 4 India 135(139.55)159-81(18)
Network 18 Media 161.85(158.2)191-127(9)
Networth Stock 44.55(49.3)74-30(41)
Nhpc 25.4(25.1)34-22(804)
Nhpc Ltd 25.4(25.1)34-22(804)
Niit Technologies 202.4(186.55)234-164(753)
Nile 183(165.3)183-83(13)
Nitin Fire Protection Industries 79.85(81.3)91-57(15)
Nocil 19.1(20.15)26-14(236)
Noida Toll Bridge 28.6(29.25)40-24(216)
Oil India Ltd 1339.35(1335.8)1635-1111(3)
Omnitech Infosolutions 156.6(159.7)275-122(8)
Onmobile Global 273.75(278.25)400-180(61)
Opto Circu 287.25(290.3)327-210(22)
Orbit Corporation 51.85(54.45)159-44(356)
Orbit Exp 90(89.15)93-26(103)
Orient Paper 58(56.65)69-44(33)
Orissa Minerals Development Company Ltd 56199.4(56761.6)92200-20475(1)
P,Q,R
Panacea Biotec 196.2(188.4)240-152(10)
Pantaloon Ret 275.7(277.15)556-218(38)
Patel Airtemp 112.25(99.7)129-62(799)
Patni Computer 456.95(479.9)550-390(32)
Pba Infrastructure 82.2(89.1)99-50(148)
Persistent Systems Ltd. 388.1(395.75)507-337(25)
Petron Eng Con 424.05(412.6)474-253(29)
Petronet Lng 136.8(136.4)140-76(601)
Phillips Carbon 150.85(154.05)242-113(12)
Phoenix Mills 199.7(199.15)269-160(6)
Pipavav Shipyard 88.2(86.7)119-62(1205)
Piramglas 131.15(128.3)142-79(60)
Polyplex Corp 225.1(234.3)509-100(350)
Praj Ind 80.3(79.75)98-61(376)
Pratibha Industries 63.75(62.8)89-50(698)
Prime Focus 64(65.15)79-25(58)
Prism Cement 58.5(56.95)65-44(114)
Priyadarshni Sp 83.6(84.65)136-33(46)
Provogue (India) 44.25(45)83-32(146)
Prraneta Industries 64.95(65.65)87-31(1160)
Pslltd 86.35(88.35)155-64(32)
Ptc 92.3(89.7)145-74(271)
Punjab Alkalies 33.5(34.35)52-24(38)
Pvr 99.95(100)193-93(65)
Raj Oil Mills 35.5(34.6)67-26(38)
Rajesh Exp 96.8(99.45)145-74(217)
Rallis India 1443.5(1438.05)1590-935(2)
Redington India 86.15(81.15)98-66(265)
Rei Agro 25.8(26.2)34-18(1211)
Reliance Indust 655.45(670.3)1079-453(57)
Reliance Media World Ltd 79.5(81.85)121-45(24)
Religare Enterprises 482.75(481.8)528-385(15)
Repro India 119.75(110.85)140-81(31)
Rico Auto Ind 18.35(18.6)32-15(96)
Rohit Ferro Tech 43.8(42.7)67-34(471)
Rswmltd 177.65(169.8)204-102(43)
Ruchi Soya Ind 103.4(104.55)143-79(22)
Rural Electrification Corporation 236.35(234.65)409-216(354)
S
S Bk Of Bikaner 574.3(550.7)781-384(77)
S Bk Of Mysore 710.65(696.95)1265-523(8)
S Bk Of Travan 790.15(769.6)1080-574(36)
S R F 347.25(342.4)444-206(33)
Sadbhav Engi 144.25(142.75)164-93(71)
Sakthi Sugars 39.1(39.95)68-35(32)
Sandur Mang 631(638.5)1097-532(9)
Sangam 52.15(48.65)63-30(161)
Sark Sys 9.93(7.87)44-6(147)
Sasken Comm 172.25(167.4)237-149(28)
Se Investments 18.15(17.85)41-14(134)
Sel Manufacturing Company 19.45(19.95)84-16(235)
Sesa Goa 323(321.95)448-220(833)
Sh Precoated St 185.2(185.25)296-129(19)
Shanthi Gears 37.3(36.4)55-33(47)
Shasun Chem 65.4(60.15)100-48(306)
Shlakshmi 104.5(104.15)210-74(75)
Shree Ganesh Jewellery House Ltd 208.5(197.2)232-107(143)
Shree Renuka Sugars 73.25(74.9)108-51(619)
Shrenuj & Co 54(53.5)63-33(413)
Shriram Trans 797(812.8)899-518(4)
Shyam Telecom 48(44.7)80-39(77)
Sintex Ind 174(178)237-131(250)
Sks Microfinance Ltd 505.9(515.95)1490-504(37)
Solectron Centum 111.2(108.6)149-83(13)
Sona Koyo St 17.6(17.6)24-14(94)
Sonata Soft 43.9(45.45)64-31(158)
Southind.Bank 22.65(23.2)29-13(680)
Spicejet 42.65(44.25)97-36(4093)
Sr Ray Alkalies 12.12(12.47)18-8(103)
Srei Int Fin 51.65(52.8)78-35(204)
State Bank Of Mysore 710.65(696.95)1265-523(8)
State Trading 261.75(264)463-200(29)
Strides Arcolab 394.55(396.75)477-302(68)
Suashish Dia 149.95(151.45)294-130(19)
Subexltd 75.65(77.8)94-45(1020)
Subhash Projects 166.2(162)308-141(15)
Sujana Metal Products Ltd. 12.42(13.13)46-8(147)
Sujana Towers 38.8(35.45)45-9(3883)
Sujanametal 12.42(13.13)46-8(147)
Sun Pharma Advanced Research Company 89.25(92.55)111-65(80)
Sundram Fast 60.45(59.65)76-43(21)
Sunflag Iron 29.95(30)34-21(102)
Sunteck Realty 354.5(347.3)714-275(5)
Supreme Infrastructure India 248(255.2)319-178(5)
Supreme Petro 63(64.35)79-37(25)
Surana Industries 318(318)330-215(5)
Sutlej Textiles 266.95(263.2)371-110(13)
Suven 22.3(20.65)33-16(87)
Swaraj Engin 468.5(447.1)557-307(100)
T,U
T I L 584.25(554.35)750-392(19)
Taj Gvk 106.4(102.4)178-91(15)
Take Solutions 40(39.6)43-22(120)
Tata Investment 544.05(520.15)669-439(28)
Tata Metaliks 121.65(122.15)167-101(185)
Tata Sponge 353.55(350.75)405-295(3)
Tci Fin 72.8(66.05)129-20(38)
Technocraft Industries India 64.55(62.25)98-47(245)
Technofab Engineering Ltd 157.1(158.3)310-116(22)
Television 18 82.4(81.9)98-60(14)
Tera Software 52.8(53.55)66-31(35)
Texmaco 34.1(33)160-30(114)
Thomas Cook 58.8(56.65)77-43(522)
Tide Water 7294.5(7175.9)10699-5020(16)
Time Technoplast 55.65(55.95)65-42(327)
Timken India 208.6(214.85)222-106(96)
Tinplate Of India 71.95(72.55)92-55(86)
Tn Petropro 17.8(18.95)24-14(157)
Transgene Biotek 46(43.5)95-34(35)
Triveni Eng & Ind 108.7(102.5)131-78(455)
Ttk Prestige 2388.9(2265.55)2606-574(77)
Ttml 19.1(17.8)25-13(11998)
Ubholding 195.7(197.95)345-173(14)
Ucal Fuel 74.8(73.5)97-60(16)
Uco Bank 116.15(118.75)152-65(444)
Uflex 202.7(178.25)325-95(3750)
Ultratech 1060.65(1013.5)1174-820(52)
Unitdspr 1011.6(1014.35)1683-951(21)
United Bank Of India 110.3(110.1)152-72(30)
Unity Infraprojects 70.8(73.3)123-52(19)
Up Ganges Sugar 58.65(57.35)69-45(30)
Ushamartin 65.8(65.85)102-49(365)
Ushdev Int 319.85(318.75)495-193(5)
Usher Agro Ltd. 101.5(100.05)108-65(305)
Uttam Steel 124.4(124.35)172-98(37)
Utv Software Comm 655.1(658.5)684-386(12)
V,W,X,Y,Z
V Guard Industries 188.4(187.5)215-91(7)
V S T Ind 900.7(888.45)943-500(15)
Varun Industries 229.75(231)260-112(176)
Venkys 725.25(653.1)1012-368(496)
Videocon 188.8(195.45)294-175(100)
Vikash Metal 17.92(13.91)21-11(1255)
Visa Steel 54.15(54.6)56-33(38)
Vishal Retail 32.4(32.35)71-25(141)
Vivmed Labs 293.35(292.6)350-145(4)
Voltamp Transformers 574.1(575.15)1135-540(8)
Voltas 175.15(174.8)262-147(76)
Welspun India 62.05(57.7)98-36(283)
West Coast Pap 93.35(95.7)111-63(17)
Whirlpool 280.25(288.85)338-172(11)
Wire & Wireless 9.66(9.75)17-7(474)
Xpro India 64.45(58.85)85-35(239)
Yes Bank 317.05(317.35)388-233(386)
Zandu Phar 2282.6(2302.9)3805-1910(1)
Zee News 11.8(11.62)17-10(267)
Zylog Systems 416.45(416.75)612-276(46)

GROUP T
A
Digjam 12.03(12.31)16-8(112)
Amara Raja 194.85(184.6)228-139(13)
Andrew Yule 29.1(29.2)47-23(298)
Assam Company 17.6(17.7)29-13(163)
Atlas Cycles 261.65(268.05)306-190(6)
Atulltd 20.1(20.3)75-19(88)
B
B & A Ltd 119.45(110.6)180-83(17)
Binani Ind 207(211)263-106(27)
C,D
Cerebra Int 35.1(33.9)40-14(179)
Chandnit 54.3(50.55)143-40(218)
Choice International 76.6(76.15)233-75(66)
Compact Disc 57.4(58.1)77-33(43)
Crestani 69.75(69)129-47(33)
D C M 85.6(88.25)170-42(36)
D G P Windsor 88.3(90.35)107-37(66)
Db Stock Brokers 83(82.9)85-14(29)
Decngold 23.05(24.95)29-15(113)
Dhanalakshmi Bk 128.25(130.65)212-94(96)
Dover Securities 63(69.65)787-62(19)
E,F
E P C Ind 143.9(158.4)171-47(8)
Excel Ind 78.55(81.1)127-63(17)
Financial Tech 892.5(865.05)1590-689(88)
G
G E I Hamon In. 210(213.35)238-114(18)
Genesys Int 170.85(182.75)315-155(11)
Goodricke Group 169.6(159.95)170-111(210)
H
Hind Org Chem 39.05(40.5)63-29(42)
Hitachih 221.2(236.05)402-170(29)
I
India Secur 58.15(57.8)76-16(62)
Indocastle Multimedia 7.31(7.4)14-2(1569)
J,K,L
Jayaswals Ne 27.6(27.45)48-21(62)
Jvlagro 26.3(22.8)45-15(688)
Kotawala Ind 85.95(87.35)99-25(205)
L N Polyesters 36.25(37.35)40-17(59)
M
Maharashtra Pol 160.5(146.2)222-110(13)
Marson`S 16(17.11)20-12(134)
N,O
Nelco 92.65(91.2)146-67(150)
Nfl Infotech 20.5(21.8)24-7(1947)
P,Q,R
Peninsula 58(58.25)79-47(27)
Pg Foils 78(77.25)112-31(18)
Pioneer Invest 54.35(49.45)97-33(44)
Prakash Ind 89.7(90.2)236-70(46)
R M Mohite Textiles 210.5(191)380-25(108)
Rain 160.2(170.7)202-131(87)
Rama Phos 74.45(72)146-25(58)
Rich Capital 129.2(117.65)129-67(99)
S
S Kumars 67.75(68.05)97-48(445)
Shalibhadra Fin 64.4(53.9)67-26(320)
Shirp Gold Ref 142.4(139.35)238-85(35)
Symphony Comfort 1588.2(1531.85)1672-349(3)
T,U,V
Vas Animations 112.95(117.6)188-48(92)
Venus Remedies 220.25(221.45)340-195(8)
W,X,Y,Z
Walchandnagar 140.7(144.75)248-110(72)

GROUP S
A
Abcbears 145(136.65)180-101(16)
Accentech 97(94.35)372-74(12)
Ador Fontech 112.6(99.15)112-45(36)
Amrutanj 644.7(641.65)872-553(7)
Amrutanjan Health Care 644.7(641.65)872-553(7)
Amtek Auto 169.5(169.8)200-106(85)
Amtek India 93(90.35)95-50(96)
Ankur Drugs & Ph 60.5(62.1)243-47(31)
Apw President Systems 190.75(190.1)191-111(26)
Asian Star 1088.5(1162)1579-787(3)
Atlas Copco 2683.05(2669.3)2690-870(3)
B
Balaji Amines 52.65(50.15)57-27(170)
Bf Utilities 855.25(869.15)1143-649(216)
Bharat Bijlee 1145.35(1091.35)1316-735(7)
Bi 441.75(451.3)787-389(17)
Bihar Tubes 141.2(146.6)170-99(14)
C,D
Camphor&Allied 247.1(243.8)303-95(53)
Camson Bio Technologies 127.75(127.9)252-89(18)
Carnation Nutra 588.35(593.65)669-369(3)
Compucom Soft 19.5(20.15)34-10(72)
Dhunseri Tea 157(157.3)243-119(21)
Diamond Power Infrastructure Ltd 165(169.95)264-126(31)
E,F
Emami 413.3(404.95)512-312(6)
Emco 69.85(69.35)99-55(117)
Erainfra 188.5(189.05)243-186(71)
G
Gabriel India 55.8(53.65)73-36(286)
Garwoffs 136.25(132.9)185-102(23)
Genus 17.85(18)28-14(69)
Geojit 24.95(24.15)40-22(90)
Gulf Oil Corp 88.8(91.55)146-70(86)
H
Hiran Orgochem Ltd 7.01(7.02)16-6(560)
I,J
I.C.S.A. 118.95(120.75)162-112(15)
Jmfinan 29.65(31.4)47-20(756)
Jupiter Bio 24.85(25)149-18(183)
K,L
K S E 199.9(185)287-156(9)
K S Oils 33.95(33.95)69-28(343)
K Sera Prod 12.15(13.02)19-10(1244)
Kar Mobiles 223.45(197.7)264-107(22)
Kavveri Telecom 127.25(128.35)167-95(32)
Kennamet 619(602.35)684-326(7)
Kse 199.9(185)287-156(9)
M
M M Forgings 139(131.75)148-70(16)
Madhucon Projects 107(104.75)171-77(11)
Man Indus 79.8(79.3)109-54(32)
Manugrap 57(56.1)76-43(29)
Mercator Lines 43.35(43.8)76-33(197)
Micro Tech 136.6(136.7)228-111(28)
N,O
Nakoda Tex 12.97(13.76)20-9(243)
Navin 271.45(271.5)363-233(6)
Oriental Cont 310(315.2)419-305(53)
P,Q,R
Patel Eng 172.3(175.55)500-131(138)
Pitti Lamin 45.9(42.05)56-32(61)
Rainbow Papers 64(63.9)68-33(66)
Rajoo Eng 15.14(16.18)23-9(269)
Reliance Chemo 121.7(118.95)140-28(20)
S
Sarda Energy & Minerals Ltd 258.35(265.25)382-183(23)
Sardaen 258.35(265.25)382-183(23)
Shakti Pumps 138.7(139.2)339-87(45)
Shivvani 302.05(302.15)494-237(4)
Steel Str Wheel 307.1(320.05)474-129(5)
Sukhjit Starch 340.8(277.2)350-121(51)
Sumeet Ind 39.05(35.2)40-21(622)
Suryajyoti Spin 39.55(40.35)64-21(45)
T,U
Tilaknagar Industries 65.95(66.6)147-42(80)
Timex 39.6(38.35)51-24(158)
Tricom 18(17.05)22-14(310)
Tt 36.05(34.9)46-14(33)
Twilitaka Ph 62.8(66.05)203-43(74)
Unitedbrew 467.25(459.5)536-185(29)
V,W,X,Y,Z
V S T Tillers Tr 492(495.25)625-300(5)
Vadilal Ind 152.9(146.8)172-75(16)
Valecha Eng 100.65(103.15)236-88(39)
Veejay Lakshmi 83.8(59.4)86-41(67)
Warren Tea 300(299.5)306-144(5)
Zenith 9.08(9.75)27-8(3446)
Zydus Wellness Ltd 588.35(593.65)669-369(3)

GROUP Z
A
Asahi Infra 10.01(11)21-7(372)
B
Clarus 154(153.5)156-13(203)
C
Cniresltd 7.02(7.81)20-6(375)
Confipet 19.1(18.8)27-7(512)
D,E,F
D J S Stock 102.55(98.35)150-67(12)
Dintex Dyechem 27.6(28.8)43-24(118)
Empee Sugars 68(70)83-33(154)
G
Hind. Copper 302.05(305.05)537-230(47)
H
Insul Elec 354.5(347.3)714-275(5)
I,J
Ispat Alloys 27.15(26.25)42-18(103)
K,L
Kadamb Constructions 59.6(62.75)87-40(39)
Kalefilms 36.8(34.65)38-6(304)
Karmaisp 244.2(222.1)244-22(127)
Kilpest India 26.7(26)30-9(58)
M
Margltd 119.25(121.6)243-100(16)
N,O
National Min 275.5(279.55)304-227(40)
Neha International 165.05(177.65)271-79(53)
Odyssey Corporation 255(251.5)256-105(12)
P,Q,R
Pacetexti 22.8(20.7)134-9(1167)
Pasari Spinning Mills 36.75(34)38-3(942)
Pflinfotc 248.45(244.95)259-16(89)
Punjab Wool 16.75(16.75)20-5(368)
Rama Paper 46.25(43.9)46-11(88)
Rasoya Proteins 142.65(138.05)144-31(37)
S
Swan Mills 93.9(96.85)173-93(264)

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