Stock prices as on May 17, 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 868.95(860.2)974-595(10)
A C C 995.3(999.75)1142-700(16)
Abbot 1490.25(1540.5)1699-941(12)
Abg Shipyard 360.25(361.25)498-226(38)
Abirlanuv 833.2(810.2)913-704(12)
Acl 134.5(138.4)166-102(129)
Adani Enter 633.1(634.45)785-505(19)
Akruti City 205.05(205.55)554-183(5)
Alfalaval 1572.25(1588.3)1806-1114(1)
Allahabad Bank 191.65(193.55)270-150(56)
Alok Industr 24.75(25.2)35-17(1893)
Alstom Proje 573.1(576.1)874-503(17)
Andhra Bank 138.05(139.55)190-123(54)
Apollo Hosps 487.2(475.35)599-327(11)
Apollo Tyres 66.4(69)88-44(294)
Arvind 72.15(73.8)79-30(593)
Asahi Glass 88(92.7)123-62(39)
Ashok Leyland 48.3(49.15)81-45(365)
Asian Paints 2849.35(2790.95)3027-2016(21)
Aurobindo Phar 190.9(194.55)275-156(116)
Axis Bank 1217.75(1223.3)1608-1146(124)

B

B A S F India 602(609.4)725-401(1)
B H E L 2056.6(2050.65)2695-1905(72)
Bajajhoin 759.15(767.7)952-649(8)
Ballarpur Ind 32.65(32.8)43-27(74)
Bank Of India 401.5(393.7)588-310(187)
Bharat Earth. 646.65(653.65)1238-565(2)
Bharat Elec 1709.15(1716.8)1927-1602(1)
Bharat Forge 331.15(332.6)412-247(22)
Bhartiartl 370.85(370.25)400-254(114)
Birla Corp 368.05(370.65)448-290(5)
Bk Of Baroda 861.15(899.45)1050-655(75)
Bombay Dye 333.4(341.85)692-290(45)
Boschl 6775(6749.55)7038-4850(50)
Bpcl 644.75(652.05)814-515(63)
Brigade Enterprises 89(89)158-87(16)
Britannia Ind 374.5(372.4)534-324(5)

C

C E S C 275.15(282.35)432-263(12)
C M C 2563.25(2553.35)2780-1327(40)
Cadila Health 889.75(892.95)941-582(4)
Cairn India 333.95(335)372-266(87)
Canara Bank 542.25(555)844-345(69)
Castrol India 495.3(512.55)556-365(172)
Central Bank Of India 123.05(126.05)211-116(113)
Century Enka 194.5(198.45)267-159(5)
Century Tex 316.95(324.85)575-279(51)
Chambal Fert 78.95(80.45)104-52(227)
Chennai Petro 216(219.55)284-184(22)
Cipla 305.8(304.2)380-286(86)
Colgatepalm. 904.75(916.25)996-691(16)
Corp Bank 554.8(547.05)814-484(8)
Crompton Gr. 240.8(246.6)349-219(114)
Cummins India 712.5(711.55)810-528(8)

D,E,F

Dabur India 103.75(100.25)112-86(2394)
Dena Bank 93(95.1)151-80(157)
Dish Tv India 68.55(68.6)77-36(159)
Dlf 227.65(226.2)397-209(708)
Dlink 84.8(86.55)93-42(53)
Dr Reddy`S Lab 1625(1619.25)1855-1255(18)
E I H 84.05(83.8)160-74(25)
Edelweiss Capital 35.15(34)68-33(302)
Educomp Sol 428.6(431.2)695-387(59)
Eng India 282.1(283.5)417-265(7)
Escorts 125(125.65)245-94(48)
Essel Propack 44(45.05)65-38(21)
Exide Ind 158(158.45)179-109(107)
F D C 107(105)117-81(31)
Federal Bank 435.75(440.8)501-272(18)
Finolex Cables 48.9(49.1)66-42(18)
Finolex Ind 83.75(85.6)128-64(15)

G

G E Shipping 284.05(286.8)393-242(52)
Gail 433(450.65)535-402(83)
Geometric 58.3(59.9)87-57(16)
Glaxo Smithk. 2361.3(2369.5)2430-1850(1)
Glaxocon 2156(2164.9)2460-1555(1)
Global Tele 413(414.8)488-340(11)
Gmr Infra 36.4(36.7)64-29(145)
Godrej Cp 383.65(389.4)479-302(10)
Grasim Ind 2316.75(2321.75)2625-1740(4)
Great Offshore 225.4(230.3)462-220(10)
Gtl Infrastructure 34.7(35.25)54-33(31)
Guj. Min Deve 139.75(136.85)172-101(49)
Gujarat Gas 350(351.35)454-260(3)
Gujarat Narmada 100(99.9)146-88(11)
Gujarat St Petronet 99.5(101.55)128-88(160)

H

H C L Tech 504(499.2)528-347(20)
H D F C Bank 2262(2249.95)2518-1785(37)
H M T 58.6(59.4)88-52(61)
Hdfc 631.05(633.75)780-520(126)
Hdil 159.55(160.45)299-122(996)
Hero Honda 1801.75(1864.95)2074-1377(95)
Hexaware Tec 65.25(66.25)74-33(111)
Hind Petro 374.4(382.15)555-307(102)
Hind Zinc 131.6(129.45)155-90(246)
Hindalco Ind 193.55(195)251-129(518)
Hindujav 277.35(279.35)497-235(2)
Hpcl 374.4(382.15)555-307(102)
Hsng Dev Infra 159.55(160.45)299-122(996)
Hsq Dev Fin 631.05(633.75)780-520(126)
Hul 308.9(304.05)329-226(219)
Hul 308.9(304.05)329-226(219)

I

I T C 187.65(186.1)194-128(420)
Icici Bank 1039.5(1057.45)1277-803(340)
Idbi 132.5(134.8)202-105(403)
Idea Cellular 66.55(67)79-48(131)
Idfc 127.5(129.25)218-115(1069)
India Cements 83.9(87.65)127-81(201)
India Infoline 76(75.95)129-62(117)
Indiabulls Real Est 113.6(112.9)209-94(524)
Indian Bank 226.9(229.9)316-197(13)
Indian Hotels 80.55(81.15)116-76(48)
Indian Ovrsea 151.95(153.6)176-87(14)
Indo Rama Sy 51.3(54.4)81-32(20)
Indusind Bank 240.9(244.05)309-173(177)
Infosys Tech 2843.95(2849.75)3493-2510(63)
Ingersollrand 468.95(475.3)531-335(2)
Ingvysya 321(325.35)443-283(7)
Ioc 335.9(340.95)458-290(97)
Ipca Lab 299.05(303.15)350-233(3)
Ispat Ind 21.95(21.9)26-15(969)

J,K,L

J & K Bank 800(805.25)938-694(25)
J B Chem 156.4(158.8)185-75(48)
Jaiprakash Ass 83(84.75)140-70(2230)
Jet Airways 469.05(470.65)926-392(103)
Jindal 172.45(171.35)234-167(65)
Jindal Stainless 84.7(84.5)135-76(19)
Jindal Steel 643.15(630.7)755-572(90)
Jsw Steel 923.3(921.1)1400-752(447)
Kfa 41.8(42.4)91-36(658)
Kotakbank 410.5(410.9)529-333(61)
L I C Hsq Fin 210(218)299-150(1161)
L&T 1503.65(1516.05)2212-1463(295)
Lanco Infratech 33.6(33.65)74-31(484)
Lupin 443.75(448.05)519-344(205)

M,N

M & M 672.45(673.15)826-505(90)
M&M 672.45(673.15)826-505(90)
Mangalore Ref 71.05(74.6)89-55(191)
Maruti 1208.9(1223.9)1599-1125(22)
Mastek 103.4(104.05)311-88(73)
Maytas Infra 172.05(172.8)253-158(32)
Mirc Elec 27.7(27.8)30-15(212)
Moser Baer 41(41.7)74-37(134)
Mphasis Bfl 441.3(448.15)711-355(318)
Mtnl 45.15(45.75)72-38(190)
Mtnl 45.15(45.75)72-38(190)
N T P C 170.95(173.95)222-168(270)
Nation.Ferti 101.75(101.6)144-91(13)
National Alum 90(90.55)120-83(45)
Nestle Ind 4110.85(4178.9)4200-2710(3)
Neyveli Lignite 101(103)180-91(19)
Novartis India 697.75(715.3)785-562(55)

O,P,Q

O N G C 277.55(297.5)368-253(2562)
Omaxe 132(132.55)155-85(72)
Oracle Fin 2156.75(2184.85)2510-1910(5)
Orchid Chem 309.1(316.5)344-128(606)
Oriental Bank 323.5(327.15)545-303(40)
P & G Hygiene 1980.75(1964.25)2311-1460(0)
Parsvnath Dev 41.6(41.7)74-25(245)
Pfizer 1262(1255.8)1388-1011(1)
Pidilite Ind 157.75(157.25)164-105(10)
Piramalhe 405.1(412.95)599-403(41)
Pnb 1058.15(1061.75)1395-933(13)
Polaris Soft 196.5(199.75)215-132(21)
Power Fin Corp 221(216.25)383-205(207)
Power Grid Corp 101.45(101.5)120-91(154)
Punj Lloyd 60.65(61.1)144-58(451)

R

Ranbaxy Lab 501.1(518.85)624-402(231)
Rashtriya Chem 80.1(80.65)132-70(173)
Raymond 334.4(340.65)458-195(106)
Rcom 89.05(89.45)204-74(663)
Reliance Capital 517.7(515.15)881-388(207)
Reliance Ind 920.4(944.3)1187-840(746)
Reliance Power 112.8(113.85)191-106(367)
Relinfra 585.1(598.1)1225-492(132)
Rolta India 136(135.1)188-128(108)

S

S A I L 145.25(152.25)234-145(523)
Satyam Comp 74.6(74.05)113-54(718)
Sbi 2413.6(2617.3)3515-2138(2495)
Shipping Corp 105.4(106.6)202-98(19)
Siemens 847.15(845.55)901-652(32)
Skf 628.6(631)655-418(3)
Sobha Developers 264(265.25)403-185(3)
Sterling Biotech 93.8(93.7)125-88(475)
Sterlite Ind 168(168.3)195-148(354)
Sterlite Optical 58.15(58.85)124-44(125)
Sun Pharma 441.45(439.25)511-303(62)
Suntv 395.65(394.6)556-371(10)
Suzlon Energy 51.4(52.8)66-42(5627)
Syndicate Bnk 112.15(114.3)164-84(58)

T,U,V,W,X,Y,Z

Tata Chem 358.4(365.8)446-295(22)
Tata Elxsi 246(249.25)340-224(12)
Tata Power 1231.2(1226.5)1465-1142(11)
Tata Tea 96.5(97.35)138-85(59)
Tatacomm 219.35(220.85)354-192(9)
Tatamotors 1189.6(1208.15)1381-670(220)
Tcs 1142.5(1127.85)1247-692(76)
Tech Mahindra 650.7(663.25)846-539(16)
Thermax 586.65(590.45)926-542(6)
Tisco 574.55(578.3)713-448(993)
Titan Ind 4107.8(4026.65)4244-2107(105)
Torrent Pharma 628.85(619.5)640-490(5)
Torrent Power 247(246.85)374-201(22)
Tvs Motor 53.85(54.1)87-43(201)
Union Bank 318.5(326.65)426-275(47)
Unitedphos 167.85(164.95)219-125(153)
Vijaya Bank 71.4(73.25)115-52(311)
Welspunguj 176(177.35)275-144(50)
Wipro 437.95(439.95)499-327(41)
Wockhardt 335.25(345.95)425-115(40)
Zeeenter 131.25(130.95)163-106(57)

GROUP B

A

3i Infotech 48.4(49.8)72-38(634)
A P Paper 361(364.75)415-88(30)
Aarti Ind 52.25(51.6)87-45(34)
Aban Offsho 591.7(594.1)932-515(159)
Abhishek Ind 15.3(13.7)22-12(652)
Acropetal Technologies Ltd 26.05(27)156-25(156)
Adani Power Ltd 113.7(114.9)144-106(96)
Adani Power Ltd 113.7(114.9)144-106(96)
Adhunik Metaliks 86.9(85.85)127-77(42)
Adlabs Films 137.3(139.85)309-122(129)
Advanta India 230(236.1)531-214(4)
Aegis Logis 241.85(244.9)416-157(3)
Aftek Ltd 13(13.03)20-11(103)
Ahmednagar Forg 115.05(116.45)209-100(19)
Ajanta Pharma 267.85(273.65)284-172(101)
Akar Tools 74.3(74.7)100-32(13)
Alchemist 234.25(235.4)272-166(89)
Alembic 19.9(20)39-16(45)
Allied Digital Services 55.9(56.45)265-54(39)
Alstom 264.1(268.5)349-223(11)
Amar Remedies 104.85(104.7)171-59(152)
Andhra Petroch 31.7(31.55)35-14(71)
Ankit Metal 25.85(26)34-18(60)
Ansal Properties 42.65(43.3)97-32(28)
Apcotex 167.6(163.25)200-117(4)
Aptech 96.95(98.35)180-81(106)
Arrow Webtex 85.95(86.8)141-31(1976)
Asal 80(78.75)150-59(9)
Ashapura Mine. 28.4(28.2)75-25(75)
Astra Micro 32.7(33.55)52-28(22)
Atlanta 73(73.05)133-49(79)
Atul Chem 185.7(182.1)217-83(43)
Autoline Industries 131(130)279-106(11)
Avantel 57.9(56.3)84-41(13)

B

B O C India 292.5(299.9)366-201(17)
Bajaj Auto Fin 625.75(637.05)839-418(7)
Bajaj Hind 68.05(68.65)144-65(118)
Balrampur Chini 67.25(68.7)97-62(152)
Bank Of Maha 57.25(57.95)84-51(17)
Bannari Amman Spinning Mills 107.75(111.65)164-102(8)
Bartronics India 63.8(63.4)154-56(151)
Bata India 473.8(463.75)515-235(257)
Bayer 902.5(895.75)1173-655(1)
Berger Paints 103.25(99)123-57(162)
Bgr Energy Systems 488.05(496.1)871-402(95)
Bharat Rasayan 200.95(211.5)216-70(10)
Bharati Shipyard 145.75(146.85)293-129(11)
Bhussteel 448.1(443.95)545-252(132)
Bilpowerq 96.6(98.35)220-94(15)
Biocon Ltd 354.5(360.75)464-272(49)
Bl Kashyap 21.3(21.8)50-19(1513)
Blue Dart Ex. 1395.05(1404)1558-837(2)
Bombay Rayon Fashions 287.95(287.5)293-179(12)
Borosil Glass 715(700)947-537(1)

C,D

C R I S I L 6700(6726.65)7040-5255(0)
Can Fin Homes 116.4(114)172-84(262)
Carbon Everflow 91.25(94.95)109-79(9)
Ceat 95.25(96.55)195-85(14)
Chromatic India 98(98.8)154-20(106)
Cinemax India 40.8(36.75)66-36(155)
City Union Bnk 42.35(42.45)54-31(56)
Coal India Ltd 396.05(387.8)400-287(1755)
Colourchem 706.5(695.45)839-595(14)
Core Project 294(295.2)350-150(37)
Coromandel Fert 308.9(312.95)373-184(13)
Cosmo Films 101.15(102.2)187-86(7)
Cox And Kings(India) Ltd 381.2(386.1)659-359(5)
Crew B.O.S. Prod 92(95.8)205-77(21)
Daawat 54.8(52.7)87-42(1346)
Dabur Pharma 106.6(106.45)193-82(13)
Deepak Fert 173.85(173.2)212-102(18)
Den Networks Ltd 108.85(106.1)256-78(31)
Development Credit Bank 58.85(60.15)76-38(855)
Dewan Hsq Fin 241.55(238.25)347-202(13)
Dhanuka 80.4(81.55)103-62(42)
Dic 273(267.15)343-216(5)
Divi'S Lab 715.75(707.6)797-582(14)

E,F

E I Dparry 223(220.25)289-174(11)
Eclerx Services 704.55(709.4)797-317(1)
Eicher Motors 1284.95(1289.95)1449-770(2)
Elder Pharma 364.8(365.45)440-309(41)
Elecon Eng 65.4(66.5)103-59(34)
Electrosteel C. 31.4(30.95)56-28(131)
Elgi Equip. 81.8(82.1)106-49(1160)
Elpro Int 429.8(411.15)650-312(10)
Empowerind 9.75(9.29)12-4(328)
Ess Dee Aluminium 458(461.15)534-379(2)
Essar Oil 126.5(128.05)161-94(249)
Essarship 95.6(93.8)136-70(165)
Ester Ind 40.45(42.55)104-18(147)
Everest Kanto Cylinder 81.8(81.9)145-63(103)
Everonn Systems India 560.7(547.7)756-334(219)
Excel Crop 184.65(175.95)337-168(155)
Excel Info 29(29.75)57-28(38)
Fag Bearings 1095(1084.65)1245-508(1)
Fedmoggoe 274.35(262.75)286-97(34)
Ferro Alloys 17.8(17.15)33-10(64)
Fiem Industries 159(158.3)220-100(5)
Fineotex Chemical Ltd 265.75(231.8)270-74(1608)
First Leasing 89.1(87.95)108-48(11)
Firstsource Solutions 17.85(18.15)30-15(329)
Fortis Healthcare 157.9(157.6)176-124(61)
Future Capital Holdings 138.45(140.65)302-131(26)
Future Ventures India Ltd 8.5(8.8)9-7(1054)

G

G I C Hsq Fin 111.95(113.3)161-89(31)
Gandhimathi Appliances 194.65(199.2)244-62(9)
Gangotri Iron 60.95(61.55)73-19(195)
Garware Poly 127.1(127.45)293-85(26)
Gati 63.2(64.5)90-49(67)
Gayatri Projects 205.3(206.6)502-201(4)
Gei Industrial Systems Ltd. 193.15(195.9)238-114(4)
Gemini Comm 23(22.15)38-16(48)
Geodesic Inf 80.65(83.05)142-67(173)
Ghcl 39.45(39.8)53-36(25)
Gitanjali Gems 260.15(265.75)395-94(805)
Glenmark Phar 304.3(305.85)389-241(609)
Globus Spirits 141.5(153.2)197-96(20)
Glodyne 363.8(365.55)775-309(52)
Godrej Indus 185.05(188.35)247-142(68)
Goodyear India 292.7(298.55)409-203(3)
Greave 85.7(86.1)112-63(8)
Gruh Fin 391.65(397)540-255(23)
Gss America Infotech 168.75(170.65)500-132(56)
Guj. Alkalies 139.7(139.75)158-106(34)
Guj. Fluoroch. 365.4(367.35)391-140(11)
Guj. Nre Coke 50.45(49.25)74-41(529)
Guj. State Fert 358.5(357.9)412-215(26)
Gujarat Pipavav Port Ltd 61(60)68-49(22)

H

H E G 229.75(230.05)369-176(3)
H F C L 16.75(17.15)20-7(2202)
Hanung Toys 192.7(183.9)414-172(509)
Harrisons Malay 75.6(74.4)110-65(23)
Havell`S India 389.7(394.55)446-264(38)
Henkel India 38.8(38.75)76-28(128)
Hercules Hoists 227.95(228.7)385-199(13)
Hikal 305(301.2)487-262(2)
Himadri Chem 38.3(39.05)63-31(26)
Himatsingka S. 34.25(34.25)64-30(148)
Hind Con 31.75(32.2)72-31(587)
Hind Motors 18.3(18.4)30-15(493)
Hind Oil Exp 191.05(196.8)293-155(217)
Hondasiel 405.65(413.2)648-320(3)
Hov Services 91.4(90)172-73(9)
Hyderabad Ind 357.5(363.25)757-324(3)

I

I F C I 48.85(49.15)80-46(1038)
I T I 31.75(32.35)48-31(24)
I V R Cons 71.65(72.85)194-60(147)
Il&Fs Transportation Networks Ltd. 196.75(198.05)367-189(6)
Inabs 500(487.75)549-290(3)
India Glycols 116.85(119.8)212-105(7)
Indiabulls Finan 151.55(159.8)240-129(307)
Indiabulls Power 21.1(21.5)32-21(58)
Indosolar Ltd 16.5(16.8)30-16(152)
Indosolar Ltd 16.5(16.8)30-16(152)
Indraprastha Gas 340(334.2)374-215(34)
Indswift Lab 95.9(97.25)158-62(72)
Innoventive Industries Ltd. 95.3(95.55)114-86(1516)
Inox Leisure 45.95(44.7)87-41(45)
Insecticides India 288.2(290.15)346-130(4)
Irb Infrastructure Developers 162.45(168.35)312-148(272)
Ismt 48.3(48.8)70-42(16)
Itdcem 184.95(190.15)274-174(5)
Ivrcl Infrastruc 71.65(72.85)194-60(147)

J,K,L

J B F Ind 155.6(160.3)228-125(112)
J K Ind 87.95(89.25)202-75(11)
Jagatjit Ind 65(66.5)130-60(21)
Jagran Prakashan 116.7(119.85)148-104(7)
Jai Corp 157.4(158.4)309-125(59)
Jain Irrigation 176.2(178.35)264-155(76)
Jaiprakash Hydro 47.05(47.15)75-35(123)
Jay Shree Tea 167.95(167)210-114(9)
Jhs Svendgaard Laboratories 70.9(75.05)128-54(79)
Jindal Drilling 448.95(447.7)668-416(1)
Jindal South West Holdings 1049.7(1065.75)2251-805(15)
Jindalph 162.3(163.55)306-138(28)
Jindpolyfm 364.35(369.75)700-181(40)
Jk Paper 47.65(48.5)75-44(17)
Jklakshmi 43.9(44.65)71-40(31)
Jubilant Org 168.85(168)395-148(10)
Jyothy Laboratories 207.25(209.45)321-174(24)
Jyoti Struct 76.45(76.4)169-75(68)
K L G Systel 56.1(56.85)132-56(18)
K R B L 29.55(29)54-21(833)
Kajaria Ceramic 87(88.4)92-56(10)
Kajarir 294.9(292.9)345-92(2)
Kale Consult 84.6(86.4)168-84(24)
Kalpataru Pwr 120.7(120.35)219-106(62)
Kalyani Steels 75.8(76.8)156-63(18)
Kanchan International 79.05(79.95)218-7(20)
Kar Vysy Bank 420(418.75)507-268(6)
Karnataka Bnk 105.45(107.45)192-96(129)
Karutglob 12.94(12.97)38-10(978)
Kaveri Seed Company 386.5(381.15)429-235(18)
Kecil 79.25(79.5)123-70(10)
Kei Ind 26(25.05)43-20(202)
Kohinoor 51.8(51.55)73-37(242)
Koutons Retail India 29.5(30.3)346-25(46)
Kpitcumm 163.5(161.75)192-88(18)
Kwality Dairy 99.85(105.6)154-80(634)
L K P Mer Fin 139(134.8)170-110(11)
Laks Vilas Ba 103.75(106)142-74(22)
Lakshmi Elect 278.2(284.15)388-220(2)
Lakshmi Over 45(43.9)114-39(79)
Liberty Phosp 61(62.15)85-25(22)
Liberty Shoes 91.4(88.8)134-72(71)
Lloyds Metals 40.75(43)74-35(140)
Lloyds Steel Ind 17.25(17.75)23-11(184)
Lovable Lingerie Ltd 308.05(314.75)349-236(110)

M

M R F 6942.55(7034.45)9812-5332(3)
Madras Cements 88.75(90.95)133-85(72)
Magmafin 66.3(67.1)88-50(41)
Mahalaxmi Rub 11.66(12.74)34-6(107)
Mahforg 82.85(78.3)118-56(251)
Mahindra 649.2(660.2)913-398(4)
Mahindra Ugine 50.35(50.05)78-49(16)
Mahinlife 368(368.9)561-300(2)
Man Infraconstruction Ltd. 134.05(132.95)382-123(7)
Manali Petro 13.02(13.12)20-9(78)
Manappuram Gen 115.7(115.85)189-66(39)
Mangalore Chem 30.75(30.9)48-26(61)
Manjal Auto 131.2(131.4)162-100(20)
Marg 93.55(94.05)243-91(129)
Marico Ind 130.9(134.15)153-99(19)
Max India 167.05(167.55)184-132(39)
Mcleod Russel India 260.1(261.25)286-165(19)
Mcnally Bharat Engineering Company 190.4(188.05)325-185(6)
Meghmani Organics 12.87(12.97)22-11(79)
Mic Electronics 22.3(22.45)43-16(86)
Mindtree 356(360.15)591-342(2)
Mmtc Ltd 931.65(937.85)1935-867(2)
Monnet Ispat 507.5(511.2)682-350(2)
Motherson Sumi 209.75(206.05)243-122(11)
Msp Steel&Pow 51.9(53.55)74-33(33)
Mundra Port 144.05(138.5)185-112(838)
Muthoot Cap 133.15(121.05)214-94(104)
Muthoot Finance Ltd 159.35(160.1)198-155(254)
Mysore Cem 47.7(46.2)58-32(20)

N,O

N I I T 55.8(54.55)74-42(112)
Nagarjuna Agri 109.5(114.6)352-107(21)
Nagarjuna Con 95.15(96.55)197-86(34)
Nagarjuna Fert 29.35(29.65)42-25(120)
Nahar Spin 94.1(97.3)152-73(12)
Natco Pharma 278.35(275.15)357-152(12)
National Pero 537.45(522.85)688-235(5)
Natsteel 23(25.3)33-16(156)
Navneet Pub 61.95(62.5)75-46(89)
Neha International Ltd. 166(172.7)271-79(14)
Net 4 India 131(131.8)159-81(20)
Nhpc 24.7(24.8)34-22(579)
Nhpc Ltd 24.7(24.8)34-22(579)
Niit Technologies 194(193.45)234-164(17)
Nitin Fire Protection Industries 98.5(98.25)107-57(686)
Nocil 16.9(17.1)26-14(120)
Noida Toll Bridge 25.95(26.25)40-24(32)
Nucleus Soft 84.55(84.05)156-72(21)
Oil India Ltd 1289.2(1356.4)1635-1140(17)
Omkar Speciality Chemicals Ltd 65.5(67.45)101-26(16)
Onmobile Global 112.25(113.3)200-90(73)
Opto Circu 295.55(288.5)327-212(269)
Orbit Corporation 47.8(48.65)148-44(108)
Orbit Exp 79.25(82.1)97-27(92)
Orissa Minerals Development Company Ltd 48454.6(48543.2)92200-20475(0)

P,Q

Pantaloon Ret 241.6(242.2)556-218(18)
Paper Products 69.95(71.05)74-50(121)
Paramount Printpackaging Ltd 32.95(33.3)38-23(5991)
Parekh Aluminex 249.7(246.8)604-208(7)
Patni Computer 349.15(350.4)550-347(50)
Petron Eng Con 390.95(391.5)489-253(3)
Petronet Lng 133.55(136.95)140-76(290)
Phoenix Mills 195.6(199.75)269-160(7)
Phoenixlamp 98.4(104.3)166-73(103)
Pidrugs 73(69.95)164-55(20)
Pipavav Shipyard 81.4(81.45)119-62(316)
Piramglas 120.75(118.95)142-79(17)
Pnb Gilts 24.55(25.15)46-22(38)
Polyplex Corp 194.05(193.25)509-100(121)
Ponnisug 100(100)142-82(23)
Porwal Auto Components 9.08(9.23)16-7(90)
Praj Ind 75.25(75)88-61(135)
Prakash Steelage Ltd 141(144.45)242-117(6)
Pratibha Industries 53(51.45)89-50(169)
Precision Wires 116.5(116.5)147-89(17)
Prime Focus 55(56.95)79-25(53)
Prism Cement 51(51.75)65-44(14)
Priyadarshni Sp 86.85(87.35)136-34(41)
Provogue (India) 37.35(37.65)83-32(27)
Prraneta Industries 66.4(66.4)87-32(626)
Pslltd 74.7(76.2)146-64(12)
Ptc 84.2(85.8)145-74(88)
Ptc India Financial Services Ltd 18.05(18.75)28-17(189)
Punjab Alkalies 27(25.85)52-25(106)
Puravankara Projects 105.85(101.25)145-76(470)
Pvr 98.25(98.1)193-93(15)

R

Raj Television Network 57.75(62.7)86-42(137)
Rajesh Exp 88(87.4)145-74(203)
Rallis India 1380.5(1396.25)1590-954(0)
Ranklin Solutions Ltd 22.95(24.15)170-13(32)
Redington India 83.65(83.55)98-66(10)
Rei Agro 26.65(26.1)34-18(814)
Reliance Indust 572.65(586.25)1079-453(44)
Reliance Media World Ltd 68.75(70.35)121-45(17)
Religare Enterprises 483.5(476)528-385(18)
Renaissance Jewellery 117.45(124.35)130-62(236)
Rohit Ferro Tech 41.3(41.85)67-34(92)
Rswmltd 143(147.25)204-102(10)
Ruby Mills 780(798)1362-771(1)
Ruchi Soya Ind 104.1(105.1)143-79(59)
Rural Electrification Corporation 218.6(219.9)409-202(105)

S

S Bk Of Bikaner 522.95(530.1)781-384(11)
S Bk Of Mysore 660(662.6)1265-523(1)
S Bk Of Travan 750.35(769.6)1080-574(2)
S R F 306(310.2)444-209(11)
Sabero Org Guj 78.4(69.35)87-36(3816)
Saintgobain 39.25(32.75)39-20(1172)
Sandur Mang 564.4(560.5)1097-532(6)
Sangam 40.3(42.05)63-32(81)
Sasken Comm 160(162.5)237-149(9)
Savita Chem 549.6(540.75)610-411(2)
Se Investments 15.25(15.05)41-14(102)
Sel Manufacturing Company 17.9(17.7)84-16(373)
Servalakshmi Paper Ltd 16.4(18.05)48-16(1073)
Sesa Goa 299.7(299.55)391-220(453)
Sh Precoated St 153.05(153.7)296-129(6)
Shanthi Gears 38.25(38.8)55-32(43)
Shasun Chem 81(81.5)100-48(43)
Shilpi Cable Technologies Ltd 21.4(22.8)84-21(123)
Shlakshmi 96.85(95.5)210-74(58)
Shree Ganesh Jewellery House Ltd 268.5(268.6)278-107(102)
Shree Renuka Sugars 60.65(60.15)108-52(703)
Shriram Trans 639.65(616.7)899-518(658)
Sintex Ind 178.55(179)237-131(495)
Sks Microfinance Ltd 363.45(373.45)1490-262(477)
Sonata Soft 38.75(39.7)64-31(79)
Southind.Bank 23.25(23.55)29-13(756)
Spentex Ind 17.2(17.45)28-10(56)
Spicejet 42.8(42.5)97-36(1598)
Srei Int Fin 39.7(40.35)78-35(230)
State Bank Of Mysore 660(662.6)1265-523(1)
State Trading 216.65(218.4)454-200(18)
Strides Arcolab 394.9(379.45)477-302(186)
Suashish Dia 128.95(135.1)294-128(17)
Subexltd 61.25(62.15)94-45(217)
Subhash Projects 191.9(196.05)308-141(88)
Sudar Garments Ltd 122.2(123.45)138-74(302)
Sujana Towers 35.9(36.7)46-9(337)
Sun Pharma Advanced Research Company 86.55(87.25)111-65(345)
Sundram Fast 61(60.95)76-43(123)
Sunflag Iron 27.8(27.9)34-21(58)
Sunil Hitech 120.45(124.8)235-81(14)
Sunteck Realty 303.5(303.5)714-274(13)
Supreme Ind 159.5(162.6)169-99(10)
Supreme Infrastructure India 238.75(243.85)319-178(13)
Surya Pharma 21.8(22.65)35-16(59)
Sutlej Textiles 266.05(271.3)371-116(13)

T,U

Tata Coffee 821.3(832.4)1075-351(119)
Tata Metaliks 104.5(106.4)161-101(17)
Tata Sponge 353.75(364.35)405-295(6)
Technofab Engineering Ltd 154(154.7)310-116(21)
Texmaco 27.1(27.15)160-26(65)
Thinksoft 54.95(57.25)186-50(32)
Thomas Cook 50.85(51.2)77-43(61)
Tide Water 6880(6927.05)10699-5055(0)
Time Technoplast 64.85(63.05)65-42(1218)
Timken India 198.35(204.15)230-106(51)
Tinplate Of India 62(62.25)91-55(17)
Tn Petropro 17(16.85)24-14(65)
Trent 986.3(993.95)1196-752(1)
Triveni Eng & Ind 37.2(37.95)74-32(1048)
Ttk Prestige 2303.1(2320.55)2606-574(14)
Ttml 16.15(16.3)25-13(274)
Tulip 160.6(163.2)201-132(23)
Ubholding 180.65(184.1)345-165(39)
Uco Bank 95.3(97.65)152-68(329)
Uflex 184.35(182.15)325-106(185)
Ultratech 1039.9(1045.7)1174-820(1)
Unichem Lab 174(179.35)269-150(6)
Unitdspr 1065(1067.05)1683-951(11)
Unitech 35.95(36.05)98-30(1518)
United Bank Of India 100.4(100.8)152-72(32)
Unity Infraprojects 65(64.25)123-52(16)
Ushamartin 57.9(58.4)96-49(47)
Ushdev Int 312.85(313.4)495-203(8)
Usher Agro Ltd. 100.3(100.3)108-65(195)
Uttam Steel 106.8(109.1)172-98(20)
Utv Software Comm 649.05(644.45)685-386(28)

V,W,X,Y,Z

V Guard Industries 194.75(189.5)215-91(55)
V S T Ind 885(886.4)943-500(13)
Vaibhav Gems 50.3(49)53-18(114)
Vardhman Poly 65.7(65.35)89-40(23)
Varun Industries 206.05(203.25)260-112(26)
Varun Shipping 26.75(27.25)48-25(32)
Venkys 641.95(652.25)1012-385(14)
Videocon 190.65(190.8)294-175(25)
Vikash Metal 21.15(21.05)23-11(1004)
Vinati Organics 75.75(74.85)97-61(24)
Visa Steel 54.6(55.2)58-33(18)
Vishal Retail 32.45(32.25)71-25(194)
Vivmed Labs 296.95(295)350-145(7)
Voltamp Transformers 528.15(533.15)1135-527(5)
Voltas 161.95(162.5)262-147(49)
Welspun India 48.45(50.2)93-36(22)
Whirlpool 243(247.55)338-192(19)
Wire & Wireless 8.38(8.47)16-7(145)
Yes Bank 288.45(291.55)388-233(174)
Zee News 10.71(10.98)17-10(195)
Zenu Infotech 35(35.4)40-13(72)
Zylog Systems 401.4(402.2)612-276(63)

GROUP T

A

Abm Knowledgeware 74.65(76.6)99-42(9)
Almondz Glo 31.7(30.8)82-25(35)
Amara Raja 206.05(201.85)228-144(33)
Andrew Yule 25.05(25.45)47-23(32)
Assam Company 16.25(16.55)29-13(195)
Atlas Cycles 259(256.5)306-190(8)
Atulltd 21.5(21.6)75-18(56)

B

Binani Ind 180.15(184.95)263-106(9)

C,D

Cat Tech 16.2(15.5)33-11(412)
Cerebra Int 38.85(38.6)41-15(47)
Choice International 79.45(78.8)233-71(121)
Cravatex 730(716.5)768-164(3)
Crestani 54(56.7)129-47(40)
D C M 77.55(78.1)170-42(33)
D G P Windsor 54.1(54.1)107-44(24)
Dhanalakshmi Bk 123.65(126.3)212-94(32)
Dover Securities 48.5(49.5)787-47(39)

E,F

Financial Tech 824.15(832.95)1453-689(6)

G

G E I Hamon In. 193.15(195.9)238-114(4)
Genesys Int 210(202.95)315-155(87)
Goodricke Group 143.6(146.55)175-111(16)

H

Hitachih 199.3(207.05)402-170(15)

I

India Secur 57(58.35)76-19(17)
It&T 72.4(74.15)146-58(16)

J,K

Jaihind Synth 13.7(13.05)58-7(91)
Jayaswals Ne 24.25(23.85)45-21(33)
Jindal Capital 19.15(17.05)34-12(48)
Jvlagro 25.8(26.55)45-15(233)
Keralayur 60.05(63.6)91-40(25)
Kotawala Ind 86.4(86.25)99-25(100)
Kushagra Soft 8.25(8.48)36-8(100)

L,M

Lancorhol 55.15(56.95)120-47(48)
Lee & Nee Soft 25.45(24.3)25-1(257)
Lgs Global 48.4(47.95)159-34(179)
Maharashtra Pol 146(146.7)222-110(15)
Minal Engineering 44.75(44)78-8(16)

N,O

Nelco 75.65(75.35)145-67(20)
Nfl Infotech 14.9(15.15)24-7(228)
Oil Country 76.75(76.5)125-60(18)
Onward Tech 38.45(40.75)55-17(23)

P,Q

Peninsula 56.2(56.85)79-47(896)
Piccadily Agro 42.4(40.6)53-12(31)
Prakash Ind 70.5(71.6)193-70(33)

R

Rain 183.45(178.25)202-131(233)
Rich Capital 110.35(116.15)149-67(6)
Rubfila Int 9(9.02)10-3(110)

S

S Kumars 57.3(58.05)97-48(171)
Shalibhadra Fin 51(51.8)67-28(33)
Shirp Gold Ref 107.1(108.7)238-85(9)
Som Distilleries 170.75(177.9)213-23(8)
Subuthi Finance 178.8(158.95)194-54(11)

T,U

U B Eng 90.5(92.3)239-73(17)

V,W,X,Y,Z

Vas Animations 89.4(97.8)188-48(204)
Viceroy Hotels 30.65(31.55)60-26(28)
Walchandnagar 126.9(127.55)248-110(15)

GROUP S

A

Abcbears 147.5(150.4)180-101(5)
Accentech 77.95(82.95)372-74(58)
Ador Fontech 119.25(118.55)132-49(14)
Amrutanj 716.7(725.15)872-553(33)
Amrutanjan Health Care 716.7(725.15)872-553(33)
Amtek Auto 160.05(158.75)200-106(37)
Amtek India 83.35(84.1)95-50(160)
Ankur Drugs & Ph 47.15(50.55)208-47(97)
Apw President Systems 140.4(147.75)192-111(8)
Asian Star 1103(1138)1579-787(3)

B

Bajaj Elect 242.9(237.8)347-190(7)
Banswara Syntex 144.2(140.05)151-100(57)
Bf Utilities 737.15(737.8)1143-649(144)
Bharat Bijlee 995(993.75)1316-735(2)
Bi 380.1(380.4)787-373(38)
Bihar Tubes 134(137.8)170-99(23)
Bimetal Bearing 297(286.7)374-221(5)

C,D

Camphor&Allied 208.6(213.4)303-95(27)
Camson Bio Technologies 112.15(117)252-89(31)
Carnation Nutra 575(569)669-382(1)
Century Plyboards India 66.9(67.05)77-50(53)
Cheviot 327.1(336.15)500-238(17)
Cmifpe 1263(1273.75)1985-1131(1)
Compucom Soft 20.35(21)34-10(97)
Diamines & Chem 87(76.95)96-50(57)
Diamond Power Infrastructure Ltd 164.45(164)264-126(35)
Dolphin Off Ent 133(136)357-131(6)

E,F

Emami 410.1(418.1)512-312(6)
Emco 61.85(63)87-55(12)
Eng Indian Clays 51.45(51.75)112-41(41)
Erainfra 182(182.55)243-182(63)
Forbes Gokak 412(409.1)519-335(12)
Forcemot 701(700.35)1045-306(3)

G

Geojit 23.1(22.25)40-22(70)
Grauer & Weil 64(60.05)109-55(14)
Gulf Oil Corp 79.05(79.5)146-70(21)

H,I

Hawkins Cook 1039.75(1040.15)1360-827(1)
I.C.S.A. 109.75(110.45)162-108(38)
Ion Exchange 127.45(129.6)263-121(15)

J,K

Jmfinan 25.25(25.45)47-20(304)
Jupiter Bio 21(21)149-18(99)
K S Oils 29.5(30.1)63-28(176)
K Sera Prod 11.14(11.16)19-10(70)
Kavveri Telecom 129.4(129.25)167-95(107)
Kennamet 592(597.75)684-326(1)
Kirloskar Bro 150.45(155.95)295-111(6)
Krone Comm 135.6(135.85)194-112(11)

L,M

Man Indus 130.35(109.75)131-54(1896)
Manugrap 47.1(46.9)76-43(35)
Mercator Lines 38.45(39.4)76-33(146)
Micro Tech 132(130.6)228-111(12)
Mk Exim India 29.7(29.45)60-24(30)

N,O

N C L Ind 35.55(35.55)38-23(27)
Navin 279.6(278.5)342-221(7)
Oriental Cont 309.7(311.25)419-305(25)

P,Q

Parenteral Drugs (India) Ltd. 125.6(139.5)399-125(10)
Parenteral Drugs 125.6(139.5)399-125(10)
Patel Eng 147.3(151.6)452-131(165)

R

Rainbow Papers 62.6(63.9)68-39(67)
Rajoo Eng 16.1(16.25)23-9(62)
Reliance Chemo 115.9(113.45)140-28(7)

S

Sarda Energy & Minerals Ltd 223.8(226.75)382-183(6)
Sardaen 223.8(226.75)382-183(6)
Schenectady 1196(1203)1419-530(1)
Shahi Shipping 407.9(339.95)430-220(118)
Shakti Pumps 55.7(57)169-43(14)
Sharon Bio-Medicine 167(167.45)180-106(5)
Shivvani 275.5(272.65)494-237(15)
Southern Ispat 8.86(8.92)21-7(466)
Steel Str Wheel 268(274.9)474-129(4)
Sumeet Ind 27.55(27.5)42-21(380)
Suryajyoti Spin 37.2(38.3)64-21(36)

T,U,V

Tilaknagar Industries 57.25(59.1)147-42(78)
Timex 37.9(37.45)51-24(19)
Twilitaka Ph 55.7(55.05)203-43(40)
Unitedbrew 552(558.6)604-185(56)
V I P Ind 670.8(671.1)801-224(150)
V S T Tillers Tr 423.5(424.4)625-300(2)
Vadilal Ind 149(146.5)194-75(4)
Valecha Eng 96.4(94.8)236-87(71)
Vinati Organics 75.75(74.85)97-61(24)

W,X,Y,Z

Warren Tea 375(374.7)382-144(2)
Zenith 8.51(8.83)27-8(822)
Zydus Wellness Ltd 575(569)669-382(1)

GROUP Z

A

Asahi Infra 10.08(10.97)16-7(505)

B

Clarus 147(149.8)162-13(150)

C,D

Confipet 16.3(16.35)27-7(50)
Country Club 12.38(12.94)23-10(112)
Cranex 8.57(8.19)8-3(191)
D J S Stock 92(95.75)150-68(10)

E,F

Empee Sugars 30.25(33.6)83-30(65)

G

Gandhinagar H. 63(66.8)270-61(12)
Gemstone Investment 9(9.01)20-5(526)

H,I

Hind. Copper 264.7(269.45)537-230(21)
Insul Elec 303.5(303.5)714-274(13)

J,K

Jaihind Projects 126.5(125.15)315-125(15)
Kalefilms 38.25(38.8)42-6(23)
Karmaisp 287.1(282.7)295-23(49)
Kilpest India 33.35(32.1)34-9(122)

L,M

Margltd 93.55(94.05)243-91(129)

N,O

National Min 253.35(256.1)304-227(23)
Neha International 166(172.7)271-79(14)
Odyssey Corporation 282(285)293-105(6)

P,Q

Pacetexti 26.1(26.55)134-9(444)
Pasari Spinning Mills 22.5(22.2)38-3(42)
Pflinfotc 235.1(246.65)260-16(30)
Punjab Wool 14.91(15.19)20-5(219)

R

Rama Paper 47.15(46.6)47-11(62)
Rasoya Proteins 164(166.7)180-31(31)

S

Setco 149.85(140.25)151-104(131)
Swan Mills 85.75(86.3)173-84(213)


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