Stock prices on May 6, 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 890.6(871.45)974-595(16)
A C C 988.65(977.5)1142-700(30)
Abbot 1594.7(1585.4)1699-910(1)
Abg Shipyard 368.5(354.1)498-226(56)
Abirlanuv 831.35(805.55)913-704(7)
Acl 139.5(136.8)166-102(149)
Adani Enter 615(606.7)785-505(7)
Akruti City 206.05(207.15)554-183(7)
Allahabad Bank 202.95(195.55)270-150(107)
Alok Industr 25.85(25.55)35-17(2555)
Alstom Proje 597.3(587.65)874-503(66)
Andhra Bank 141.45(134.05)190-113(128)
Apollo Hosps 471.6(485.4)599-327(16)
Apollo Tyres 70.5(69.2)88-44(896)
Arvind 71.3(72.45)79-30(685)
Asahi Glass 95.75(93.8)123-62(9)
Ashok Leyland 49.95(48.85)81-45(295)
Asian Paints 2700(2668.3)3027-2009(1)
Aurobindo Phar 182.55(181.7)275-156(96)
Aventis Pharma 2027.85(1996.8)2117-1710(3)
Axis Bank 1253.9(1209.2)1608-1146(295)

B

B A S F India 589.8(587.6)725-401(2)
B H E L 2057.7(1998.25)2695-1905(58)
Bajajhoin 768.9(772.3)952-633(4)
Balaji Tele. 36(36.2)63-32(64)
Ballarpur Ind 32.1(32.4)43-27(339)
Bank Of India 421.8(400.6)588-310(315)
Bharat Earth. 666.7(658.85)1238-565(4)
Bharat Elec 1791.8(1780.4)1927-1602(1)
Bharat Forge 337.7(336.95)412-247(22)
Bhartiartl 350.75(357.6)400-254(16163)
Bk Of Baroda 870.3(847.7)1050-655(103)
Bombay Dye 350.4(350.05)692-290(42)
Boschl 6605(6557)7038-4850(1)
Bpcl 665.5(642.25)814-515(193)
Brigade Enterprises 89.35(89.6)158-87(8)
Britannia Ind 369.9(363.1)534-325(2)

C

C E S C 287.8(286.65)432-263(12)
C M C 2051.8(2042.65)2736-1327(0)
Cadila Health 875.65(849.85)941-555(92)
Cairn India 336.65(346.8)372-266(287)
Canara Bank 579.7(558.55)844-345(156)
Castrol India 467.35(455.55)556-351(7)
Central Bank Of India 129.9(127.6)211-116(724)
Century Enka 202.3(197.25)269-159(12)
Century Tex 332.3(328.7)575-279(68)
Chambal Fert 83.35(83)104-52(286)
Chennai Petro 214.1(219.4)284-184(13)
Cipla 305.05(303.4)380-286(842)
Colgatepalm. 891.15(891.6)996-691(6)
Corp Bank 569.85(551.45)814-484(11)
Crompton Gr. 243.75(243.55)349-219(111)
Cummins India 688(689.8)810-528(3)

D,E,F

Dabur India 102.1(100)112-86(86)
Dena Bank 98.2(94.85)151-80(325)
Dish Tv India 68.25(66.3)77-34(155)
Dlf 219.3(215.2)397-209(822)
Dlink 79.15(77.65)93-42(21)
Dr Reddy`S Lab 1604(1582)1855-1160(12)
Dredging Corp 332.8(332.05)624-322(3)
E I H 83.8(83.4)160-74(9)
Edelweiss Capital 34.75(35.15)68-34(59)
Educomp Sol 442.45(432.9)695-387(166)
Eng India 287.2(281.95)538-265(18)
Escorts 132.55(130.55)245-94(139)
Exide Ind 153.65(152.2)179-109(156)
Federal Bank 403.45(408.6)501-269(91)
Finolex Cables 51(50.65)66-42(55)
Finolex Ind 87.2(85.9)128-64(18)

G

G E Shipping 285.85(287.15)393-242(10)
Gail 450.9(449.95)535-402(118)
Geometric 60.9(60.45)87-57(25)
Glaxo Smithk. 2287.85(2244.75)2430-1850(14)
Glaxocon 2251(2228.9)2460-1552(0)
Global Tele 417.1(415.65)488-340(6)
Gmr Infra 37(36.45)64-29(230)
Godrej Cp 392.1(384.05)479-294(12)
Grasim Ind 2328.85(2301.1)2625-1740(8)
Great Offshore 237.4(245.85)464-220(17)
Gtl Infrastructure 35.4(35.15)54-33(27)
Guj. Min Deve 135.7(136.65)172-101(49)
Gujarat Gas 364(359.3)454-260(3)
Gujarat Narmada 99.6(99.7)146-88(12)
Gujarat St Petronet 96.8(98.85)128-88(96)

H

H C L Infosys 105.3(103.9)139-83(36)
H C L Tech 498.15(496.3)528-347(51)
H D F C Bank 2299.15(2220.25)2518-1785(51)
H M T 60(59.6)88-52(61)
Hdfc 664.75(655.7)780-520(136)
Hdil 141.6(139.7)299-122(2283)
Hero Honda 1764.65(1697.9)2074-1377(160)
Hexaware Tec 67.7(66.15)74-33(292)
Hind Petro 400.9(389.85)555-307(455)
Hind Zinc 130(132.55)155-90(413)
Hindalco Ind 201.6(201.65)251-129(704)
Hpcl 400.9(389.85)555-307(455)
Hsng Dev Infra 141.6(139.7)299-122(2283)
Hsq Dev Fin 664.75(655.7)780-520(136)
Hul 274.7(267.3)329-225(96)
Hul 274.7(267.3)329-225(96)

I

I C I India 819.9(829.85)970-572(3)
I T C 183.45(182.55)194-126(365)
Icici Bank 1081.35(1028.3)1277-803(839)
Idbi 136.55(132.15)202-105(601)
Idea Cellular 64.25(65.25)79-48(166)
Idfc 137.3(134.75)218-115(880)
India Cements 91(90.05)127-81(34)
India Infoline 72.3(71.2)129-62(36)
Indiabulls Real Est 117.35(115)209-94(522)
Indian Bank 237.3(224.05)316-197(103)
Indian Hotels 79.9(79.55)118-76(96)
Indian Ovrsea 155.7(151.15)176-87(85)
Indo Rama Sy 61.7(61)81-32(41)
Indusind Bank 250.95(235.7)309-173(107)
Infosys Tech 2886.9(2843.1)3493-2510(89)
Ingersollrand 491(488.45)531-335(5)
Ingvysya 320.7(313.85)443-283(13)
Ioc 353.15(344.1)458-290(298)
Ispat Ind 21.75(21.55)26-15(618)

J,K,L

J & K Bank 782.65(780.1)938-694(1)
J B Chem 154.3(156.5)185-75(120)
Jaiprakash Ass 86.5(84.4)140-70(1441)
Jet Airways 491.55(439.4)926-392(913)
Jindal 187(183.1)234-170(36)
Jindal Stainless 90.45(87.35)135-76(45)
Jindal Steel 630(619.45)755-572(173)
Jsw Steel 898.55(859.25)1400-752(311)
Kfa 44.35(40.15)91-36(2247)
Kotakbank 430.95(422.3)529-333(137)
L I C Hsq Fin 205.7(198.55)299-150(1608)
L&T 1544.45(1532.05)2212-1463(216)
Lanco Infratech 34.8(34.5)74-31(975)
Lupin 419.55(431.95)519-344(298)

M,N

M & M 712.55(691.95)826-505(228)
M&M 712.55(691.95)826-505(228)
Mangalore Ref 72.35(72.65)89-55(77)
Maruti 1268.85(1255.8)1599-1125(37)
Mastek 94.75(96.6)311-94(66)
Maytas Infra 178.3(180.7)253-158(12)
Merck 608.25(611.3)1006-553(3)
Mirc Elec 26.2(24.55)30-15(580)
Moser Baer 42(41.65)74-37(101)
Mphasis Bfl 436.65(427.75)711-355(35)
Mtnl 45.45(44.9)72-38(207)
Mtnl 45.45(44.9)72-38(207)
N T P C 174.9(173.55)222-168(206)
Nation.Ferti 102.4(101.2)144-91(37)
National Alum 89.05(88.8)120-83(74)
Nestle Ind 4023.4(4126.7)4199-2710(6)
Neyveli Lignite 103.4(103.75)180-91(51)
Novartis India 738.25(745.45)785-545(2)

O,P,Q

O N G C 305.95(309.1)368-253(667)
Omaxe 131.75(129.25)155-85(90)
Oracle Fin 1952(1957.4)2510-1910(0)
Orchid Chem 309.45(297.45)344-128(368)
Oriental Bank 337.05(318.05)545-303(287)
P & G Hygiene 1991.05(1985.8)2311-1460(0)
Parsvnath Dev 41.3(41.4)74-25(463)
Pfizer 1300.55(1270.7)1388-1011(2)
Pidilite Ind 153.4(153.75)164-105(6)
Piramalhe 458.8(458.6)599-410(31)
Pnb 1099.9(1065.9)1395-933(24)
Polaris Soft 196.95(192.65)215-132(51)
Power Fin Corp 214.55(215.15)383-210(102)
Power Grid Corp 102.85(101.7)120-91(165)
Punj Lloyd 63.05(62)157-58(389)

R

Ranbaxy Lab 431.2(426.4)624-402(180)
Rashtriya Chem 81.75(80.3)132-70(223)
Raymond 336.5(337.8)458-195(123)
Rcom 89.8(89.05)204-74(2394)
Reliance Capital 527.15(519)881-388(495)
Reliance Ind 955.4(949.5)1187-840(475)
Reliance Power 117.85(118.65)191-106(816)
Relinfra 606.75(616.6)1225-492(506)
Rolta India 136.85(132.55)188-128(433)

S

S A I L 154.45(153.75)234-150(127)
Satyam Comp 70.35(69.65)113-54(666)
Sbi 2642.95(2602.6)3515-2138(324)
Shipping Corp 106.5(105.4)202-98(30)
Siemens 859(845)901-645(23)
Skf 617.2(601.45)655-418(15)
Sobha Developers 276.5(269)403-185(10)
Sterling Biotech 93.25(93.2)125-90(510)
Sterlite Ind 167.6(170.1)195-148(1547)
Sterlite Optical 59.4(57.25)124-44(149)
Sun Pharma 441.15(438)511-303(26)
Suntv 407.45(404.9)556-371(10)
Suzlon Energy 48.45(48.85)71-42(2894)
Syndicate Bnk 114.5(110.05)164-84(76)

T,U,V

Tata Chem 367(359.95)446-295(43)
Tata Elxsi 246.8(246.2)340-224(15)
Tata Power 1227.65(1228.75)1465-1142(36)
Tata Tea 97.6(96.55)138-85(86)
Tatacomm 226.35(220.8)354-192(25)
Tatamotors 1200.95(1136.7)1381-670(516)
Tcs 1144.55(1114.5)1247-692(110)
Tech Mahindra 669.85(659.7)846-539(18)
Thermax 598.95(590.6)926-542(174)
Tisco 594.05(583.25)713-448(747)
Titan Ind 3953.45(3896.9)4244-2107(57)
Tn Newsprint 131.7(130.95)163-94(10)
Torrent Pharma 614.15(604.95)640-490(12)
Torrent Power 255.95(248.85)374-201(30)
Tvs Motor 55.05(51.45)87-43(1114)
Union Bank 319.65(290.6)426-275(819)
Unitedphos 155.6(156.4)219-125(119)
Vijaya Bank 77.05(74.25)115-52(470)

W,X,Y,Z

Welspunguj 187.45(185)275-144(85)
Wipro 441.95(432.05)499-327(85)
Wockhardt 334.25(327.75)425-115(25)
Wyeth 892.2(871.65)973-750(2)
Zeeenter 132.65(133.45)163-106(82)

GROUP B

A

Goldentob 72.15(74)125-71(12)
3i Infotech 45.65(44.9)75-38(236)
A P Paper 365.55(368.95)415-88(5)
A.K.Capital Services 349(361.15)944-305(19)
Aban Offsho 616.35(586.85)1095-515(319)
Abg Heavy Ind 174.95(170)218-135(7)
Abhishek Ind 14(14)22-13(59)
Adani Power Ltd 107.8(107.6)144-107(78)
Adani Power Ltd 107.8(107.6)144-107(78)
Adhunik Metaliks 85.9(87.45)127-77(72)
Adlabs Films 141.85(139.7)309-122(276)
Advanta India 234.9(237.65)531-233(3)
Aegis Logis 248.8(248.8)416-157(32)
Aftek Ltd 13.11(13.01)20-11(66)
Agro Tech Foods 340.4(338.5)404-205(3)
Ahmednagar Forg 120(118.3)209-100(24)
Ajanta Pharma 256.45(262.15)273-172(25)
Akar Tools 75(74.45)100-32(27)
Alchemist 227.15(229.05)272-166(99)
Alembic 21(20.9)39-16(42)
Allied Digital Services 66.75(74.15)265-66(72)
Alstom 270.65(267.05)349-223(12)
Amar Remedies 94.65(93.45)171-58(115)
Ambika Cotton Mills 220.5(210.75)300-157(4)
Andhra Petroch 30.4(30.75)35-14(48)
Anjani Fabrics 35.45(37.3)67-18(55)
Ansal Properties 42.25(39.3)97-32(104)
Aptech 100.45(101.35)180-81(104)
Archies 42.05(41.9)48-19(29)
Arrow Webtex 82.75(79.05)141-31(1834)
Asahi Songwon Colors 74(71.05)93-46(10)
Astral Poly Technik 175.65(170.15)194-95(6)
Atlanta 73(73.4)133-49(253)
Atul Chem 182.5(178.95)217-83(8)
Aurionpro Solutions 178.5(176.85)339-171(11)
Autoline Industries 141(139.85)279-106(11)
Avt Natural P 147.9(139.45)152-88(318)
Avt Natural Products 147.9(139.45)152-88(318)

B

B O C India 296.1(296.95)366-201(8)
Bajaj Auto Fin 632(622.6)839-406(1)
Bajaj Hind 70.9(70.2)144-65(151)
Balmer Lawri. 565.5(565.15)769-499(3)
Balrampur Chini 72.55(71.35)97-62(41)
Bank Of Maha 57.25(56.85)84-51(49)
Bartronics India 60.85(60.4)154-56(33)
Bata India 429.3(427.8)515-235(29)
Bayer 877.95(867.65)1173-655(1)
Berger Paints 90.7(91.95)123-56(19)
Bgr Energy Systems 511.4(507.2)871-402(112)
Bharat Rasayan 155.85(143.7)158-70(80)
Bharati Shipyard 149.8(150.1)293-129(22)
Bhussteel 471.1(472.7)545-252(130)
Biocon Ltd 358.95(358.85)464-272(25)
Blue Dart Ex. 1354.25(1369.65)1558-837(5)
Bombay Rayon Fashions 288.15(288.45)293-179(106)

C,D

C R I S I L 6550.2(6559.4)7040-5255(0)
Can Fin Homes 112.45(113)172-84(12)
Carbon Everflow 95(94.25)111-79(22)
Carborun. Univ 250.95(253.75)279-186(11)
Carol 165.7(167.85)172-58(12)
Cclpr 231.5(241.75)380-157(13)
Ceat 99.05(96.9)195-85(71)
Celestial Labs 31.45(31.4)45-18(32)
Chromatic India 94.8(96.5)154-20(101)
City Union Bnk 42.35(42.05)54-31(131)
Coal India Ltd 369.25(367.7)384-287(402)
Colourchem 702.6(704)839-595(4)
Core Project 300.6(300.9)350-150(11)
Coromandel Fert 321.2(322.75)373-174(12)
Cosmo Films 102(100.95)187-86(20)
Cox And Kings(India) Ltd 391.5(390.65)659-359(19)
Crew B.O.S. Prod 103(103.45)205-77(28)
D C M Shr. Con 46.6(42.6)58-39(23)
Deepak Fert 162.1(158.45)212-102(19)
Den Networks Ltd 100.75(98.15)256-78(22)
Denisons Hyd 445.85(460.55)483-270(1)
Development Credit Bank 60.5(59.3)76-38(1581)
Dewan Hsq Fin 238.05(237.55)347-202(4)
Dhampur Sugar 56.55(54.55)85-53(51)
Dhanuka 81.6(80.85)103-62(42)
Dishman Pharma 91.55(90.3)230-87(8)
Divi'S Lab 687.5(678.2)797-582(17)

E,F

E I Dparry 227.15(231.4)289-169(162)
Easun Reyrolle 89.5(84.95)147-75(36)
Eicher Motors 1157.8(1163.3)1449-770(2)
Elder Pharma 368.75(365.5)440-309(47)
Electrosteel C. 29.5(29.75)56-28(44)
Elgi Equip. 84.55(85.75)106-49(11)
Elpro Int 422(424.1)659-312(7)
Empowerind 8.94(9.26)12-4(448)
Esab India 491.15(495.65)690-425(2)
Essar Oil 129.4(128.9)161-94(339)
Essarship 88.5(87.25)136-70(39)
Ester Ind 38.05(39.05)104-18(215)
Eveready Ind 45.1(48.6)81-42(167)
Everest 149.9(149.45)284-127(5)
Everest Kanto Cylinder 76.8(75.45)145-63(63)
Everonn Systems India 582.95(587)756-334(215)
Excel Info 30.25(30.55)57-28(48)
Fag Bearings 1066.3(1043.25)1245-508(1)
Fedmoggoe 278(272.35)278-97(22)
Fiem Industries 155.75(152.95)220-100(6)
First Leasing 95(95)108-48(36)
Firstsource Solutions 18.1(17.7)30-15(188)
Foods & Inns 252.05(260)335-221(3)
Fortis Healthcare 151.7(152.25)176-124(33)
Future Capital Holdings 144.05(146.05)302-131(18)

G

G I C Hsq Fin 108.6(104.05)161-89(43)
Gammon India 107(107.3)235-100(8)
Gandhimathi Appliances 194(190.1)204-62(13)
Ganesh Poly 62.5(61.55)79-43(29)
Gangotri Iron 59.95(60.65)73-19(210)
Garware Poly 119.8(120.4)293-85(16)
Gateway Distriparks 115.35(116.5)128-97(6)
Gati 61.5(59.65)90-49(90)
Gayatri Projects 214.95(212.9)502-201(3)
Gei Industrial Systems Ltd. 196.8(191)238-114(23)
Geodesic Inf 77.4(77.05)142-67(85)
Gitanjali Gems 262.95(263.85)395-94(278)
Glenmark Phar 285.5(277.55)389-241(51)
Glodyne 367.6(375.6)775-309(62)
Gmm Pfaudler 104(98.7)129-86(9)
Godawari Power 179.5(177.2)271-157(16)
Godrej Indus 189.05(184.25)247-142(41)
Goodyear India 298(297.05)409-203(20)
Gruh Fin 399(402.9)540-255(16)
Gss America Infotech 162.05(159.65)500-132(6)
Guj. Alkalies 138.7(140.75)158-106(11)
Guj. Amb Exp 32.6(31.75)51-21(33)
Guj. Fluoroch. 357.2(342.3)391-140(87)
Guj. Nre Coke 48.75(48.9)81-41(160)
Guj. State Fert 372.05(359.55)412-215(40)
Gujarat Pipavav Port Ltd 60.9(60.4)68-49(15)

H

H E G 225.1(224.35)369-176(3)
H F C L 17.95(18.5)20-7(7240)
Hanung Toys 201.5(199.4)414-172(73)
Harrisons Malay 76.2(75.75)113-65(21)
Havell`S India 383.4(365.55)446-264(47)
Henkel India 35.2(33.55)76-28(41)
Hercules Hoists 224.85(225.25)385-199(4)
Himadri Chem 40(40)63-31(21)
Hind Con 33.95(33.4)72-31(524)
Hind Motors 17.95(17.55)30-15(221)
Hind Oil Exp 191.4(193.95)293-155(420)
Hind Sanitary 160.5(158.8)167-77(63)
Honeywell 2369.85(2387.75)3130-2015(0)
Hotel Leela 40.3(40.05)58-34(20)
Hyderabad Ind 350.65(354.75)761-324(2)

I

I F C I 49.55(49.15)80-46(2298)
I T I 32.8(32.25)48-31(82)
I V R Cons 75.35(73.7)194-60(267)
Ibn18 92(89.6)134-75(223)
Il&Fs Transportation Networks Ltd. 201(199.6)367-189(18)
Ilfs Venture 35(35.7)54-29(25)
Inabs 487.3(494.5)549-290(7)
Indcap Fin 8(8.21)12-4(176)
India Glycols 123.8(118.9)212-105(8)
Indiabulls Finan 159.9(162.5)240-129(148)
Indiabulls Power 21.55(21.5)32-21(77)
Indosolar Ltd 17.25(16.75)30-16(91)
Indosolar Ltd 17.25(16.75)30-16(91)
Indowind Energy 19.45(19.35)57-17(49)
Indraprastha Gas 322(322.45)374-215(12)
Indswift Lab 93.65(92.5)158-62(22)
Inox Leisure 44.9(44.5)87-41(22)
Insecticides India 292.95(288.45)346-125(31)
Irb Infrastructure Developers 163(165.15)312-148(494)
Ivrcl Infrastruc 75.35(73.7)194-60(267)

J,K,L

J B F Ind 172.75(171.5)228-125(30)
J K Ind 93(91.9)202-75(20)
Jai Corp 161.8(161.1)309-125(80)
Jain Irrigation 184.9(180.25)264-155(267)
Jaiprakash Hydro 46(45.25)75-35(41)
Jay Shree Tea 175.3(167)210-114(77)
Jayant Agro Org 95.7(95.2)160-73(10)
Jenburkt Pharma 99.5(92.65)108-52(20)
Jhs Svendgaard Laboratories 72.3(71.8)128-54(48)
Jindal South West Holdings 1046.45(1020.6)2251-805(12)
Jindalph 165.5(166.35)306-138(13)
Jindpolyfm 386.15(403.05)700-181(163)
Jk Paper 48.95(49.2)75-44(39)
Jklakshmi 48.05(47.65)71-40(17)
Jubilant Org 168.05(164.05)395-148(6)
Jyothy Laboratories 221.55(222.05)321-169(132)
Jyoti Struct 78.7(79.95)169-76(38)
K R B L 28.7(28.45)54-21(207)
Kajaria Ceramic 85.6(87.15)90-56(159)
Kalpataru Pwr 121.25(117.55)219-106(24)
Kalyani Steels 79.55(77.6)156-63(35)
Kamanwala Ind 42.25(39.55)63-26(59)
Kanchan International 82.45(84.8)218-7(26)
Kanoria Chem 40.65(41.4)65-25(45)
Kar Vysy Bank 423.1(410.85)507-259(7)
Karnataka Bnk 109.3(106.5)192-96(49)
Karutglob 12.04(11.94)38-10(783)
Kaveri Seed Company 371.85(368.45)429-235(2)
Kecil 80(82.45)123-70(102)
Kei Ind 24.35(24.4)43-20(37)
Kemrock Ind 500.85(504.3)777-475(7)
Kesoram Ind 196.8(192.4)349-175(10)
Kirloskar Ferro 26.75(25.25)41-20(49)
Kirlpnu 455(450)665-375(2)
Kohinoor 49.55(48.65)73-37(42)
Koutons Retail India 31.8(31.55)346-25(47)
Kpitcumm 164.25(160)192-88(53)
Kwality Dairy 147.8(148.75)154-80(443)
Laks Vilas Ba 104.95(102.3)142-74(21)
Lakshmi Elect 299(292.4)388-220(3)
Lakshmi Machine 2271.05(2296.65)2920-1752(0)
Lanco Ind 38.4(39)68-32(33)
Lg Balakrishnan 273(278)410-210(4)
Liberty Phosp 56.3(54.95)85-25(16)
Lloyd Elect 59.1(57.65)93-48(472)
Lloyds Steel Ind 17.65(17.25)23-11(444)

M

M R F 6986.95(6931.15)9812-5332(5)
Magmafin 67.9(70.1)88-50(358)
Mahalaxmi Rub 12.17(12.74)34-6(118)
Mahforg 71.45(68.3)118-56(13)
Mahindra 724.7(673)913-398(282)
Mahinlife 372.55(372.35)561-300(3)
Man Aluminium 64.6(62.55)79-37(94)
Man Infraconstruction Ltd. 133.1(134.4)382-123(6)
Manali Petro 13.98(13.84)20-9(227)
Manappuram Gen 127.7(133.15)189-66(320)
Mangalore Chem 31.5(31.1)48-25(84)
Marg 103.65(103.15)243-100(16)
Marico Ind 128.15(130.35)153-99(41)
Max India 166.1(166.25)186-132(13)
Mcleod Russel India 267.3(262.65)286-165(28)
Mcnally Bharat Engineering Company 195.25(194.5)336-189(10)
Mic Electronics 22.55(22.9)43-16(54)
Mirza 21.95(21.4)28-13(54)
Mmtc Ltd 941(945.8)1935-867(4)
Motherson Sumi 219.85(216.95)243-122(9)
Msp Steel&Pow 53.4(54.5)74-33(41)
Mudra Lifestyle 55.5(54.6)62-35(17)
Mundra Port 132(128.9)185-112(464)
Muthoot Cap 174.9(197.75)214-94(584)
Mysore Cem 46(45.65)58-32(43)

N,O

N I I T 53.5(52.8)74-42(43)
N R Agarwal 59.9(59.5)108-35(13)
Nagarjuna Con 100.1(97.75)197-86(23)
Nagarjuna Fert 30.05(29.75)42-25(222)
Nahar Spin 97(97.25)152-73(17)
Natco Pharma 274.3(274.65)357-152(3)
National Pero 539(544.85)688-235(11)
Navneet Pub 62.55(61)75-46(226)
Ndtv 64.55(63.75)130-63(13)
Neha International Ltd. 187.05(180.7)271-79(229)
Nesco 511.2(495.85)777-417(2)
Net 4 India 134.75(134.65)159-81(15)
Networth Stock 43(42.8)74-30(37)
Nhpc 24.8(24.45)34-22(600)
Nhpc Ltd 24.8(24.45)34-22(600)
Niit Technologies 191.05(187.75)234-164(116)
Nitco Tiles 61.15(62.55)98-40(19)
Nitin Fire Protection Industries 88.75(85.9)101-57(694)
Nocil 17.1(17.1)26-14(176)
Noida Toll Bridge 26.7(26.6)40-24(33)
Oil India Ltd 1380.65(1358.65)1635-1114(106)
Omnitech Infosolutions 135.45(136.65)275-122(8)
Onmobile Global 112.2(120.45)200-90(223)
Opto Circu 300.25(294.85)327-212(105)
Orbit Corporation 48.55(47.75)159-44(175)
Orbit Exp 87.2(84.55)97-26(23)
Orient Paper 57.85(57.95)69-44(29)
Orissa Minerals Development Company Ltd 49284.1(50619.8)92200-20475(1)

P,Q,R

P V D Plast 8.42(9.09)17-6(130)
Page Industries 1687(1607.25)1875-790(0)
Panoram 18.25(17.65)36-14(42)
Pantaloon Ret 250.1(244.55)556-218(19)
Paper Products 70.7(68.4)71-50(182)
Patel Airtemp 79.3(79.85)129-62(27)
Patni Computer 391.2(387.85)550-363(42)
Persistent Systems Ltd. 386.15(386.8)507-337(11)
Petron Eng Con 369.6(381.25)489-253(6)
Petronet Lng 130.55(128.65)140-76(212)
Phoenix Mills 209(205.4)269-160(6)
Pipavav Shipyard 83.65(81.05)119-62(744)
Piramglas 131.7(130.3)142-79(24)
Polyplex Corp 200.2(203)509-100(99)
Praj Ind 76.7(76.45)94-61(153)
Prakash Steelage Ltd 140(143.95)242-117(7)
Pratibha Industries 55.65(55.05)89-50(160)
Prime Focus 54.4(53.5)79-25(42)
Priyadarshni Sp 85.35(85.2)136-33(53)
Provogue (India) 39.6(39.45)83-32(65)
Prraneta Industries 62.5(63.05)87-31(671)
Pslltd 76.5(77.45)146-64(10)
Ptc 85.15(83.95)145-74(57)
Pvr 100(100.95)193-93(71)
Raj Oil Mills 32.3(31.05)65-26(25)
Rajesh Exp 87.25(86.4)145-74(93)
Rallis India 1381.2(1371.5)1590-943(12)
Redington India 84.25(82.45)98-66(11)
Rei Agro 26.55(25.9)34-18(290)
Reliance Indust 600.7(601.55)1079-453(61)
Reliance Media World Ltd 69.5(69.65)121-45(50)
Religare Enterprises 475(474.75)528-385(15)
Renaissance Jewellery 85.55(85.95)95-62(15)
Rohit Ferro Tech 38.7(39.15)67-34(40)
Rswmltd 160.9(163.7)204-102(7)
Ruby Mills 780(780.75)1362-771(1)
Ruchi Soya Ind 100.5(100.05)143-79(107)
Rural Electrification Corporation 224.55(220.8)409-216(158)

S

S Bk Of Bikaner 521.6(519.95)781-384(5)
S Bk Of Travan 745.2(737.45)1080-574(1)
S R F 333.3(327.5)444-209(15)
Sabero Org Guj 55.95(56.05)87-36(19)
Sadbhav Engi 132.1(131.8)164-93(7)
Saintgobain 26.35(24.4)34-20(47)
Sandur Mang 575(566.6)1097-532(4)
Sangam 47.25(45.95)63-30(61)
Sark Sys 10.95(9.13)44-6(326)
Sasken Comm 162(157.85)237-149(18)
Se Investments 15.85(15.85)41-14(104)
Sel Manufacturing Company 18(17.8)84-16(232)
Sesa Goa 290.35(298.45)415-220(553)
Sh Precoated St 157.2(153.75)296-129(12)
Shasun Chem 69.35(70.5)100-48(42)
Shlakshmi 92.55(90.3)210-74(22)
Shree Cement 1890(1893.6)2323-1504(1)
Shree Ganesh Jewellery House Ltd 224.75(215.3)232-107(438)
Shree Renuka Sugars 69.3(68)108-51(258)
Shrenuj & Co 52(49.55)63-33(30)
Shriram Trans 650.8(610.05)899-518(145)
Sintex Ind 189.55(184.25)237-131(291)
Sir Shadi Lal Enterprises 58(57.95)124-54(14)
Sks Microfinance Ltd 331.3(413.25)1490-330(1255)
Sona Koyo St 17.25(17.2)24-14(44)
Sonata Soft 39.9(39.25)64-31(105)
South India 73.5(74.35)96-61(11)
Southind.Bank 22.65(22.45)29-13(775)
Spicejet 44.4(40.1)97-36(6513)
Srei Int Fin 43.65(41.95)78-35(591)
State Trading 225.5(225.35)454-200(18)
Strides Arcolab 391.35(385.8)477-302(46)
Subexltd 61.85(59.7)94-45(475)
Subhash Projects 170.4(169.15)308-141(20)
Sujana Metal Products Ltd. 10.91(10.78)46-8(85)
Sujana Towers 37.85(37.65)46-9(2121)
Sujanametal 10.91(10.78)46-8(85)
Sun Pharma Advanced Research Company 85(84.2)111-65(89)
Sundaram Fin 471(473.55)699-369(4)
Sundclayton 156.3(154.1)259-137(9)
Sundram Fast 59.1(58)76-43(30)
Sunflag Iron 28.15(27.95)34-21(94)
Sunteck Realty 347(334.6)714-275(3)
Supreme Ind 153(152)169-98(8)
Surya Roshni 94.7(95.5)123-76(46)
Suryalak Cott 95(92.25)149-57(11)
Suven 19.75(19.9)33-16(65)
Swaraj Mazda 360(360)444-270(2)

T,U

Taj Gvk 102.1(97.9)177-91(8)
Tanla Solutions 15.5(15.5)43-14(73)
Tata Coffee 818.85(817.95)1075-351(196)
Tata Investment 509.85(504.3)669-439(5)
Tata Metaliks 109.05(108.45)161-101(11)
Tata Sponge 353.2(336.1)405-295(34)
Technofab Engineering Ltd 153.6(154.25)310-116(23)
Television 18 80.25(77.6)98-60(32)
Tera Software 50.75(47.95)66-31(26)
Texmaco 28.9(29.3)160-28(32)
Themis Medicare 173(173.2)330-171(31)
Thomas Cook 51.05(50.5)77-43(92)
Tide Water 6957.85(6908.8)10699-5035(0)
Time Technoplast 55(54.85)65-42(123)
Timken India 209.05(204)230-106(96)
Tinplate Of India 62.95(62.85)91-55(72)
Tn Petropro 16.6(16.5)24-14(95)
Transport Co 92(88.75)145-88(8)
Trent 953.85(968.9)1196-752(1)
Triveni Eng & Ind 39.9(40)74-32(125)
Ttk Prestige 2214.5(2207.9)2606-574(14)
Ttml 16.7(16.5)25-13(612)
Tube Invest 138.75(137.6)164-92(11)
Tulip 155.15(156.1)201-132(14)
Ubholding 173(173)345-170(24)
Uco Bank 100.4(96)152-68(542)
Uflex 186.35(186.15)325-106(443)
Ultratech 1044.6(1003.85)1174-820(10)
Unichem Lab 181.05(179.5)269-150(4)
Unitdspr 1034.9(1016.5)1683-951(13)
Unitech 36.05(35.25)98-30(2410)
United Bank Of India 100.2(94.45)152-72(100)
Up Ganges Sugar 58.85(58)69-45(17)
Ushamartin 60.9(60.75)96-49(159)
Ushdev Int 307.95(308.6)495-195(11)
Usher Agro Ltd. 100.85(101.4)108-65(156)
Uttam Steel 111.55(111.05)172-98(13)
Utv Software Comm 643.15(624)684-386(54)

V,W,X,Y,Z

V Guard Industries 191.7(188.15)215-91(26)
V S T Ind 849.45(852.2)943-500(35)
Varun Industries 223.95(218.75)260-112(350)
Venkys 675.5(659.6)1012-368(50)
Videocon 192.4(192.3)294-175(19)
Vikash Metal 19.1(17.5)21-11(968)
Visa Steel 54(53.05)56-33(57)
Vishal Retail 29.95(30.25)71-25(56)
Vivmed Labs 290.9(286.7)350-145(27)
Voltamp Transformers 543.4(546.45)1135-540(1)
Voltas 168.2(168.15)262-147(92)
Welspun India 52.4(54.95)97-36(78)
West Coast Pap 89.7(88.95)111-63(14)
Whirlpool 275.8(268.8)338-183(10)
Wire & Wireless 8.8(8.71)16-7(268)
Yes Bank 300.3(285.1)388-233(704)
Zee News 11.1(11.05)17-10(92)
Zensar Tech 180.1(173.55)193-140(5)
Zuari Ind 623.95(614.65)895-557(1)
Zylog Systems 402.2(405.7)612-276(28)

GROUP T

A

Amara Raja 191.05(184.9)228-144(30)
Andrew Yule 25.8(26.1)47-23(54)
Assam Company 16(16)29-13(243)
Atlas Cycles 257.1(256.75)306-190(5)
Atulltd 20(20.1)75-19(99)

B

B L B 9.25(8.5)18-7(138)
Binani Ind 187.75(186.25)263-106(12)

C,D

Cat Tech 18.85(17.65)33-11(149)
Cerebra Int 37.25(37.75)40-14(89)
Chandnit 44.25(44.6)143-40(189)
Choice International 80(79.55)233-71(103)
Compact Disc 57.55(59)77-33(41)
Compulearn 12.5(11.97)23-9(90)
D C M 77.65(76.4)170-42(28)
D G P Windsor 55.3(55.1)107-37(16)
Db Stock Brokers 85.2(84.6)85-14(8)
Decngold 20.8(20.8)29-15(51)
Dhanalakshmi Bk 116.5(115.4)212-94(42)
Dmc Vaults 11.19(10.65)26-8(145)

E,F

E P C Ind 140.7(140.9)171-47(13)
Financial Tech 826.1(812.05)1509-689(9)

G

G E I Hamon In. 196.8(191)238-114(23)
Genesys Int 165.55(158.15)315-155(6)
Goodricke Group 157.5(157)175-111(9)
Guj. Sidhee Cem 10.8(10.8)17-9(87)

H

Hind Dorr 77.2(77.9)159-75(12)
Hind Org Chem 34.5(33.7)63-29(33)
Hitachih 208.65(205.95)402-170(32)

I

I F B Ind 128.7(127.45)182-84(6)
India Secur 60.1(59.3)76-18(35)

J,K

Jaihind Synth 16.7(17.45)58-5(53)
Jayaswals Ne 24.35(24.3)45-21(66)
Jhavflexo 25(25.55)39-24(200)
Jvlagro 27.1(28.25)45-15(1055)
Kotawala Ind 88.8(91.3)99-25(134)

L,M

Lancorhol 58(63.1)120-47(20)
Lee & Nee Soft 18.65(17.8)23-1(148)
Lgs Global 41.35(41.55)159-34(50)
Maharashtra Pol 158(153.25)222-110(12)
Marson`S 16.2(16.05)20-12(101)

N,O

Nelco 78.4(78.15)145-67(32)
Nfl Infotech 18.3(17.75)24-7(299)
Onward Tech 41.85(40.6)55-17(26)

P,Q,R

Pg Foils 78.65(77.1)112-31(17)
Prakash Ind 75(75.45)207-70(74)
R M Mohite Textiles 207.5(198.1)380-28(50)
Rain 174.55(167.85)202-131(49)
Rama Phos 71.3(73.85)146-25(12)
Rich Capital 129(128.55)136-67(9)

S

S Kumars 65.7(65.75)97-48(121)
Shalibhadra Fin 53.5(52.55)67-28(53)
Shirp Gold Ref 113.2(112.4)238-85(23)
Subuthi Finance 183(157.95)184-54(31)
Symphony Comfort 1381(1412.15)1672-349(0)

T,U

U B Eng 90.05(90.55)239-73(34)

V,W,X,Y,Z

Vas Animations 97.7(100.35)188-48(218)
Venus Remedies 205.15(208.25)340-195(7)
Viceroy Hotels 31.9(30.7)60-26(28)
Vulcan Eng 33.9(34.55)66-30(22)
Walchandnagar 130.05(129.45)248-110(24)

GROUP S

A

Abcbears 144.25(146.45)180-101(8)
Accentech 79.95(78.25)372-74(33)
Amrutanj 708.45(728.75)872-553(123)
Amrutanjan Health Care 708.45(728.75)872-553(123)
Amtek Auto 150.6(152.55)200-106(278)
Amtek India 88.15(89.2)95-50(56)
Ankur Drugs & Ph 53.9(53.9)220-47(25)
Asian Star 1174.9(1028.85)1579-787(3)
Atlas Copco 2700(2695.5)2701-870(2)

B

Bajaj Elect 246.45(250.25)347-190(7)
Balkrishna Ind 142.75(142.6)161-104(5)
Bf Utilities 749.05(750.55)1143-649(164)
Bharat Bijlee 1069.8(1061.9)1316-735(1)
Bi 413.15(406.95)787-389(22)
Bihar Tubes 135(128.55)170-99(20)

C,D

Camphor&Allied 225.5(229.65)303-95(3)
Camson Bio Technologies 116.9(116.2)252-89(17)
Carnation Nutra 563.25(580.05)669-371(9)
Century Plyboards India 70.05(70.25)77-50(37)
Cmifpe 1274(1270.75)1985-1131(0)
Compucom Soft 19.7(17.9)34-10(344)
Dhunseri Tea 158.55(157)243-119(8)
Diamond Power Infrastructure Ltd 164(163)264-126(9)

E,F

Emami 425.55(420.65)512-312(108)
Emco 65.15(61.25)90-55(107)
Erainfra 184.8(186.15)243-184(90)

G

Gulf Oil Corp 80.9(80.1)146-70(25)

H

Hawkins Cook 1019.05(1025.35)1360-827(0)

I,J

I.C.S.A. 110.45(110.35)162-109(11)
Ion Exchange 128.3(129.7)263-121(11)
J.K. Agri Genetics 404.5(399.6)744-170(1)
Jmfinan 26.45(25.65)47-20(402)
Jupiter Bio 21.25(21.35)149-18(167)

K,L

K S Oils 30.9(30.5)64-28(351)
K Sera Prod 11.33(11.5)19-10(120)
Kallam Spinning Mills 58.4(57.75)72-26(21)
Kavveri Telecom 127(123)167-95(72)
Kennamet 596.75(602.1)684-326(5)
Kirloskar Bro 168.95(159.5)295-111(7)

M,N

Man Indus 99.45(97.95)109-54(221)
Mercator Lines 39(38.15)76-33(152)
Micro Tech 134(133.3)228-111(101)
Nakoda Tex 12.2(11.83)20-9(88)
Navin 273.75(274.6)342-221(14)

O,P,Q

Oriental Cont 315.35(313.25)419-305(53)
Patel Eng 148.2(145.7)455-131(101)

R

Rainbow Papers 62.85(62.35)68-38(21)
Rajoo Eng 16.65(16.85)23-9(240)
Reliance Chemo 115(118.75)140-28(10)

S

Sarda Energy & Minerals Ltd 231.45(240.4)382-183(26)
Sardaen 231.45(240.4)382-183(26)
Schenectady 1214(1196.95)1419-500(1)
Shakti Pumps 63.15(65.8)169-43(28)
Sharon Bio-Medicine 169(168.15)180-106(4)
Shivvani 291.15(293.45)494-237(2)
Spanco Tele 151.1(155)208-89(4)
Steel Str Wheel 275.15(281.05)474-129(9)
Sumeet Ind 34.15(34.95)41-21(374)
Suryajyoti Spin 38.1(37.1)64-21(124)

T,U

Tilaknagar Industries 56.2(55.45)147-42(30)
Timex 36.3(36)51-24(33)
Twilitaka Ph 50.9(51.6)203-43(69)
Ultramarine & Pig 43.5(42.65)47-30(17)
Unitedbrew 501.95(490.25)536-185(29)

V,W,X,Y,Z

V B C Ferro 236.45(232.4)451-200(5)
V I P Ind 652.85(645.45)801-224(127)
V S T Tillers Tr 430(419.45)625-300(12)
Vadilal Ind 145.95(144.65)194-75(21)
Valecha Eng 90.85(88.85)236-87(71)
Warren Tea 360.7(360.55)367-144(25)
Wim Plast 197.4(199.7)242-141(6)
Zenith 8.98(8.91)27-8(124)
Zydus Wellness Ltd 563.25(580.05)669-371(9)

GROUP Z

A

Asahi Infra 10(10)17-7(279)

B

Clarus 155.7(155.9)162-13(161)

C,D

Confipet 16.75(16.5)27-7(238)
D J S Stock 96.9(97.15)150-68(10)

E,F

Empee Sugars 54.5(52.85)83-34(168)

G

Gemstone Investment 9.04(9.02)20-5(712)
Gujarat Foils 94.5(92)118-56(59)

H

Hind. Copper 277.55(277.95)537-230(32)

I,J

Insul Elec 347(334.6)714-275(3)
Ispat Alloys 22.6(22.2)42-18(42)
Jaihind Projects 130(127.85)315-125(10)

K,L

Kadamb Constructions 56.1(56.05)87-40(37)
Kailash Ficom 29.6(30)62-26(111)
Kalefilms 36.5(36.3)42-6(89)
Karmaisp 279.8(269.9)288-23(62)
Kilpest India 32(31.65)33-9(73)

M,N

Margltd 103.65(103.15)243-100(16)
National Min 263.1(263.4)304-227(36)
Neha International 187.05(180.7)271-79(229)

O,P,Q

Odyssey Corporation 275(264.95)293-105(12)
Pacetexti 24.45(23.65)134-9(472)
Pflinfotc 250.9(249.95)260-16(98)
Punjab Wool 12.49(13.14)20-5(94)

R

Rama Paper 45.45(44.65)46-11(61)
Rasoya Proteins 161.95(159.05)165-31(44)

S

Swan Mills 89(87.3)173-86(202)

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