Stock prices as on May 19, 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 853.4(853.3)974-595(10)
A C C 990(991.6)1142-700(10)
Abbot 1440.2(1419.8)1699-968(1)
Abg Shipyard 359.15(358.35)498-226(20)
Abirlanuv 843.95(831.55)913-704(8)
Acl 132.1(134.65)166-103(48)
Adani Enter 625.05(626.85)785-505(7)
Alfalaval 1549.15(1556.3)1806-1114(0)
Allahabad Bank 186.05(190.25)270-150(48)
Alok Industr 24.4(24.55)35-17(1234)
Alstom Proje 549.85(560.7)874-503(26)
Andhra Bank 136.7(137.7)190-123(21)
Apollo Hosps 478.15(481.85)599-327(2)
Apollo Tyres 66.15(67)88-44(197)
Arvind 70.85(71.2)79-30(312)
Asahi Glass 88(89.85)123-62(12)
Ashok Leyland 48.6(46.65)81-45(2248)
Asian Paints 2846.7(2861.7)3027-2016(5)
Aurobindo Phar 192.55(192.3)275-156(54)
Aventis Pharma 1950(1971.8)2117-1710(0)
Axis Bank 1213.35(1216.15)1608-1146(126)

B

B A S F India 599.6(588.7)725-401(1)
B H E L 2064.75(2068.65)2695-1905(154)
Bajajhoin 751.5(755.15)952-649(44)
Ballarpur Ind 32.35(32.35)43-27(85)
Bank Of India 403.95(404.2)588-310(65)
Bharat Earth. 638.3(641.5)1238-565(10)
Bharat Elec 1696(1712.65)1927-1602(0)
Bharat Forge 332.65(324.3)412-247(21)
Bhartiartl 365.75(372)400-254(109)
Birla Corp 375.05(370)448-290(13)
Bk Of Baroda 834.65(842.35)1050-670(49)
Bombay Dye 328.2(329.4)692-290(28)
Boschl 6897.15(6819.1)7038-4850(0)
Bpcl 617.1(617.8)814-515(38)
Britannia Ind 378.5(377.9)534-324(6)

C

C E S C 274.9(272.95)432-263(8)
C M C 2517.65(2571.4)2780-1327(7)
Cadila Health 886.05(888.55)941-582(101)
Cairn India 340.85(339.35)372-266(219)
Canara Bank 519.45(523)844-345(111)
Castrol India 486.65(490.8)556-365(26)
Central Bank Of India 119.45(121.05)211-116(96)
Century Enka 189.9(192.2)267-159(7)
Century Tex 306.95(311.05)575-279(81)
Chambal Fert 75.35(75.95)104-52(385)
Chennai Petro 220.5(215.65)284-184(21)
Cipla 306.1(305.25)380-286(32)
Colgatepalm. 899.4(903.85)996-691(9)
Corp Bank 540.65(550.5)814-484(7)
Crompton Gr. 238.45(236.9)349-219(77)
Cummins India 715(708.4)810-528(4)

D,E,F

Dabur India 103.35(103.65)112-86(65)
Dena Bank 88.2(90.35)151-80(194)
Dish Tv India 66.85(67.55)77-36(169)
Dlf 222.1(229.8)397-209(676)
Dlink 89.25(85.4)93-42(162)
Dr Reddy`S Lab 1597.55(1588)1855-1255(34)
Dredging Corp 330.45(322.5)624-320(102)
E I H 83.25(83.85)160-74(18)
Edelweiss Capital 34.45(34.65)68-33(48)
Educomp Sol 422.6(426.4)695-387(38)
Eng India 276.25(280.3)402-265(17)
Escorts 124.4(125.85)245-94(40)
Exide Ind 158.4(159.65)179-109(77)
F D C 107(106.6)117-81(13)
Federal Bank 435.15(437.7)501-301(10)
Finolex Cables 48.65(48.3)66-42(15)
Finolex Ind 83.45(84.05)128-64(11)

G

G E Shipping 280(285)393-242(9)
Gail 428.05(422.7)535-402(154)
Glaxo Smithk. 2317.65(2332.6)2430-1850(1)
Glaxocon 2192(2202.8)2460-1555(0)
Global Tele 414.5(412.75)488-340(12)
Gmr Infra 35.15(35.8)64-29(178)
Godrej Cp 385(386.25)479-302(10)
Grasim Ind 2238.2(2294.7)2625-1740(8)
Great Offshore 216.45(223.6)462-214(14)
Gtl Infrastructure 34.45(35.05)54-33(24)
Guj. Min Deve 137.05(137.35)172-101(22)
Gujarat Gas 341.35(347.65)454-260(2)
Gujarat Narmada 96.6(97.25)146-88(7)
Gujarat St Petronet 98.7(98.55)128-88(71)

H

H C L Infosys 104.6(104.05)139-83(18)
H C L Tech 505.75(503.1)528-347(18)
H D F C Bank 2271.35(2265.4)2518-1785(40)
H M T 59.8(57.55)88-52(448)
Hdfc 643.8(645.8)780-520(155)
Hdil 148.3(153.6)299-122(852)
Hero Honda 1794.2(1836.55)2074-1377(50)
Hexaware Tec 62.95(64.15)74-33(52)
Hind Petro 356.7(357.9)555-307(64)
Hind Zinc 135.85(132.55)155-90(267)
Hindalco Ind 189.9(196.05)251-129(525)
Hpcl 356.7(357.9)555-307(64)
Hsng Dev Infra 148.3(153.6)299-122(852)
Hsq Dev Fin 643.8(645.8)780-520(155)
Hul 309.5(308.95)329-226(355)
Hul 309.5(308.95)329-226(355)

I

I T C 189.25(188.95)194-128(1895)
Icici Bank 1030.5(1032.4)1277-803(233)
Idbi 131.6(132)202-105(203)
Idea Cellular 66.25(66.1)79-48(38)
Idfc 131.15(128.95)218-115(859)
India Cements 84(84.7)127-81(20)
India Infoline 74.15(76)129-62(55)
Indiabulls Real Est 109.85(112.45)209-94(347)
Indian Bank 220.05(220.3)316-197(42)
Indian Hotels 79.55(79.65)115-76(23)
Indian Ovrsea 146.45(148.3)176-87(28)
Indo Rama Sy 48.65(49.8)81-32(15)
Indusind Bank 242.65(241.45)309-177(153)
Infosys Tech 2846.35(2840.75)3493-2510(83)
Ingersollrand 462.5(472.75)531-335(7)
Ingvysya 320(323.45)443-283(11)
Ioc 317.5(320.85)458-290(74)
Ipca Lab 298.9(298.65)350-233(5)
Ispat Ind 21.45(21.7)26-15(470)

J,K,L

J & K Bank 798.95(795.8)938-694(1)
J B Chem 163.6(155.6)185-75(453)
Jaiprakash Ass 81(81.15)140-70(1592)
Jet Airways 458.15(460)926-392(537)
Jindal 165.85(170.65)234-164(71)
Jindal Steel 639.95(638.45)755-572(35)
Jsw Steel 924.8(940.75)1400-752(200)
Kfa 41.05(40.85)91-36(507)
Kotakbank 409.8(410.55)529-333(19)
L I C Hsq Fin 206.5(208.5)299-150(618)
L&T 1594.9(1505.75)2212-1463(2374)
Lanco Infratech 32.35(32.65)74-31(769)
Lupin 443.85(444.15)519-348(45)

M,N

M & M 676.7(669.3)826-505(83)
M&M 676.7(669.3)826-505(83)
Mangalore Ref 70.75(70.6)89-55(44)
Maruti 1213.85(1219.2)1599-1125(15)
Mastek 99.45(102.35)311-88(24)
Maytas Infra 170.1(172.45)253-158(8)
Mirc Elec 27.55(27.6)30-15(148)
Moser Baer 39.9(40.5)74-37(70)
Mphasis Bfl 420.1(417.25)711-355(25)
Mtnl 45.2(46.25)72-38(381)
Mtnl 45.2(46.25)72-38(381)
N T P C 170.2(170.75)222-168(101)
Nation.Ferti 101.6(99.8)144-91(43)
National Alum 87.75(88.9)120-83(28)
Nestle Ind 4074.65(4076.45)4200-2710(1)
Neyveli Lignite 103.9(101.5)180-91(181)
Novartis India 700.5(700.85)785-585(6)

O,P,Q

O N G C 277.3(274)368-253(464)
Omaxe 131(131.25)155-85(36)
Oracle Fin 2168.5(2180.8)2510-1910(13)
Orchid Chem 282(294.75)344-128(1049)
Oriental Bank 334.15(331.45)545-303(39)
P & G Hygiene 1994(1983.3)2311-1460(0)
Parsvnath Dev 41.3(40.9)74-25(73)
Pidilite Ind 153(155.05)164-105(20)
Piramalhe 390.5(394.25)599-385(40)
Pnb 1034.35(1057.95)1395-933(23)
Polaris Soft 189.3(191.9)215-132(41)
Power Fin Corp 215.1(217.45)383-205(61)
Power Grid Corp 98.95(101.4)120-91(122)
Punj Lloyd 56.25(57.6)142-56(1878)

R

Ranbaxy Lab 486.6(499.05)624-402(68)
Rashtriya Chem 80.45(79.35)132-70(204)
Raymond 329.8(329.9)458-195(70)
Rcom 83.15(86.1)204-74(1493)
Reliance Capital 503.3(508.9)881-388(245)
Reliance Ind 914.9(901.8)1187-840(553)
Reliance Power 109.3(110.9)191-106(619)
Relinfra 553.35(561.05)1225-492(217)
Rolta India 135.25(137.95)188-128(103)

S

S A I L 140.35(143.4)234-140(264)
Satyam Comp 75.75(77.05)113-54(1038)
Sbi 2327.6(2355.7)3515-2138(618)
Shipping Corp 103.8(104.7)202-98(51)
Siemens 850.1(841.65)901-652(10)
Skf 621.45(629.3)655-418(4)
Sobha Developers 255(260.4)403-185(37)
Sterling Biotech 94.1(93.9)125-88(403)
Sterlite Ind 167.4(167.55)195-148(236)
Sterlite Optical 57(57.45)124-44(90)
Sun Pharma 427.55(432.8)511-303(23)
Suntv 398.5(396.35)556-371(15)
Suzlon Energy 51.2(52.45)66-42(2242)
Syndicate Bnk 110.55(111.35)164-84(29)

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

Tata Chem 356.1(361.8)446-295(27)
Tata Elxsi 239.1(242.25)340-224(10)
Tata Power 1217.25(1249.7)1465-1142(41)
Tata Tea 96(96.15)138-85(51)
Tatacomm 214(215.75)354-192(11)
Tatamotors 1154.15(1149.6)1381-670(199)
Tcs 1164.7(1151.6)1247-692(85)
Tech Mahindra 664.3(655.3)846-539(11)
Thermax 579.75(589.65)926-542(8)
Tisco 562.8(571.55)713-448(756)
Titan Ind 4119.95(4086.65)4244-2107(37)
Torrent Pharma 627.2(632)640-490(2)
Torrent Power 245(246.55)374-201(4)
Tvs Motor 52.45(52.3)87-43(158)
Union Bank 321.6(319.8)426-275(133)
Unitedphos 163.5(163.7)219-125(67)
Vijaya Bank 69.45(70.35)115-52(260)
Welspunguj 175.8(174.5)275-144(43)
Wipro 442.7(445.45)499-327(30)
Wockhardt 337.45(346.9)425-115(72)
Zeeenter 131.6(130.75)163-106(44)

GROUP B

A

Goldentob 75.1(74.2)125-71(17)
3i Infotech 46.3(46.45)72-38(588)
A P Paper 356.2(359.75)415-89(19)
Aarti Ind 52.05(52.25)87-45(85)
Aban Offsho 580.4(585.65)932-515(109)
Abhishek Ind 15.3(15.3)22-12(88)
Acropetal Technologies Ltd 23.95(25.15)156-23(91)
Action Construction Equipment 42(42.7)75-37(33)
Adani Power Ltd 112.3(113.4)144-106(55)
Adani Power Ltd 112.3(113.4)144-106(55)
Adhunik Metaliks 83(86.45)127-77(32)
Adlabs Films 124.8(134.05)309-122(307)
Advanta India 227(222.4)531-214(17)
Aegis Logis 232.2(235.3)416-160(4)
Aftek Ltd 12.91(12.91)20-11(68)
Agro Tech Foods 345(349.95)404-205(2)
Ajanta Pharma 260.75(264.05)284-172(43)
Akar Tools 75(71.85)100-32(42)
Alchemist 233.65(235.4)272-166(92)
Alembic 19.7(19.85)39-16(61)
Allied Digital Services 53.85(54)265-52(100)
Alstom 255.05(259.55)349-223(30)
Amar Remedies 109.65(107.05)171-59(315)
Amarjothi Spin 63.2(62.25)80-45(12)
Andhra Petroch 31.85(31.65)35-15(35)
Anil Products 220(223.1)318-110(3)
Ansal Properties 39.8(42)97-32(96)
Apcotex 171.55(173.3)200-117(5)
Aptech 94.65(97)180-81(52)
Arrow Webtex 83.2(85.3)141-31(890)
Ashapura Mine. 26.7(28.05)75-25(55)
Atlanta 71.35(70.9)133-49(88)
Atul Chem 185(186)217-83(37)
Austin Eng 69.3(72.15)115-61(11)
Autoline Industries 129.5(130.4)279-106(7)

B

Bajaj Auto Fin 615.15(635.5)839-418(4)
Bajaj Hind 66.55(67.2)144-65(148)
Balmer Law 156.35(156.55)174-135(45)
Balmer Lawri. 560.05(547.5)769-499(1)
Balrampur Chini 63.2(65.05)97-62(106)
Bank Of Maha 56.3(56.35)84-51(29)
Bannari Amman Spinning Mills 99.95(106.75)164-99(9)
Bartronics India 61.2(63.05)154-56(47)
Bata India 455.45(464.2)515-235(68)
Bayer 890(897.15)1173-655(3)
Bengal Tea. 45.9(50.2)75-39(298)
Berger Paints 102.95(105.2)123-57(127)
Bgr Energy Systems 474.4(479.9)871-402(95)
Bharat Rasayan 182.75(192.15)216-70(5)
Bharati Shipyard 141.3(143.65)293-129(23)
Bhussteel 444.55(454.4)545-252(98)
Bilpowerq 97(95.65)220-94(33)
Biocon Ltd 333.95(344.1)464-272(50)
Bl Kashyap 21.8(23.25)50-19(63)
Blue Dart Ex. 1358.5(1346.35)1558-837(1)
Blue Star 328.65(335.9)553-316(6)
Bombay Rayon Fashions 286.8(287.75)293-179(25)
Borosil Glass 700(690)947-537(1)

C,D,E

C R I S I L 6750(6700)7040-5255(0)
Can Fin Homes 112.35(114.3)172-84(24)
Carbon Everflow 95.3(93.95)109-79(78)
Carborun. Univ 263.75(260.35)279-186(20)
Ceat 95.5(96.45)195-85(21)
Celestial Labs 30.4(31.05)45-18(35)
Chettinad Cem 431.5(430)638-426(10)
Chromatic India 93.65(96.85)154-20(122)
Cinemax India 38(39.25)66-36(37)
City Union Bnk 41.7(41.85)54-31(40)
Coal India Ltd 376.55(374)400-287(3095)
Colourchem 705.15(708.5)839-595(2)
Consolidated Construction Consortium 34.05(35.55)98-33(39)
Core Project 293.7(292.35)350-150(564)
Coromandel Fert 320.5(315.95)373-184(9)
Cosmo Films 99.2(99.95)187-86(18)
Cox And Kings(India) Ltd 381.9(382.45)659-359(4)
Crew B.O.S. Prod 101.8(92.55)205-77(109)
D C M Shr. Con 43.85(43)58-39(31)
Daawat 52(51.65)87-42(82)
Dabur Pharma 109.9(106.65)193-82(20)
Deepak Fert 174.5(174.85)212-102(10)
Development Credit Bank 53.8(56.2)76-38(1348)
Dewan Hsq Fin 235(238.4)347-202(4)
Dhanuka 80(79.25)103-62(60)
Divi'S Lab 710.25(707)797-582(16)
E I Dparry 218.8(220)289-174(9)
Eclerx Services 732.95(737)797-317(121)
Eicher Motors 1294.85(1278.55)1449-775(2)
Elder Pharma 368.6(360.05)440-309(40)
Elecon Eng 68.05(65.65)103-59(86)
Electrosteel C. 31.1(30.9)56-28(54)
Essar Oil 124.1(125.35)161-94(201)
Ester Ind 39.75(41.05)104-19(99)
Eveready Ind 45.75(45)81-42(34)
Everest Kanto Cylinder 80.1(80.5)145-63(39)
Everonn Systems India 562.4(567.7)756-334(91)
Excel Crop 174.5(178.8)337-168(8)
Excel Info 28(28.75)57-28(29)

F,G

Fag Bearings 1108(1090.4)1245-508(1)
Fedmoggoe 258.2(264.35)286-97(30)
Fiem Industries 157.8(158.1)220-100(7)
Fineotex Chemical Ltd 293.15(271.7)297-74(1604)
First Leasing 87.4(88.9)108-48(9)
Firstsource Solutions 17.65(17.55)30-15(122)
Fortis Healthcare 157.75(159.2)176-124(33)
Future Capital Holdings 134.85(136.5)302-131(16)
Future Ventures India Ltd 8.15(8.3)9-7(1006)
G I C Hsq Fin 110.7(110.75)161-89(17)
Gandhimathi Appliances 185(189)244-62(5)
Gangotri Iron 61.15(61)73-19(159)
Garware Poly 126.05(125.15)293-85(16)
Garwarewall 60(60.85)93-55(14)
Gati 63.9(65.15)90-49(38)
Gayatri Projects 203(205.05)496-201(5)
Gei Industrial Systems Ltd. 192.35(192.8)238-114(3)
Geodesic Inf 78.1(79)142-67(105)
Gitanjali Gems 265.05(260.05)395-94(401)
Glenmark Phar 290.55(298.5)389-241(146)
Glodyne 365(365.5)775-309(49)
Godawari Power 174.85(173)256-157(6)
Godrej Indus 182.5(183.15)247-142(19)
Goodyear India 291.4(287.85)409-203(5)
Gruh Fin 392.1(394.85)540-255(11)
Gss America Infotech 174.35(175.2)500-132(21)
Guj. Alkalies 139.1(136.85)158-106(15)
Guj. Amb Exp 29.7(29.65)51-21(36)
Guj. Fluoroch. 366(367.5)391-140(8)
Guj. Nre Coke 49.25(50.45)72-41(151)
Guj. State Fert 354.05(354.75)412-215(15)
Gujarat Pipavav Port Ltd 61(61.1)68-49(16)

H

H E G 227.55(229.1)369-176(3)
H F C L 15.6(15.8)20-7(3469)
Hanung Toys 182(184.15)414-172(66)
Havell`S India 378.1(384.4)446-264(29)
Henkel India 38.75(38.8)76-28(109)
Hercules Hoists 235.5(232.6)385-199(20)
Himalya Int 21.6(22.2)41-19(35)
Himatsingka S. 33.15(34.4)64-30(25)
Hind Con 30.1(30.9)72-30(901)
Hind Motors 17.75(17.95)30-15(214)
Hind Oil Exp 178.9(181.6)293-155(177)
Hind Sanitary 149.9(156.45)167-81(7)
Hotel Leela 40(39.85)58-34(41)
Ht Media 162(158)185-125(10)

I,J

I F C I 47.7(48.15)80-46(963)
I T I 32.35(31.45)48-31(208)
I V R Cons 67.85(69.6)194-60(147)
Il&Fs Transportation Networks Ltd. 188.05(191.25)367-187(12)
Inabs 520.25(512.25)549-290(4)
India Glycols 115.15(115.75)212-105(27)
Indiabulls Finan 150.25(156.6)240-129(144)
Indiabulls Power 20.65(20.85)32-20(73)
Indo Asian Fusegear 76(77.55)160-61(23)
Indosolar Ltd 16.1(16.35)30-16(123)
Indosolar Ltd 16.1(16.35)30-16(123)
Indraprastha Gas 332.3(338.3)374-215(14)
Indswift Lab 92.95(93.75)158-62(13)
Innoventive Industries Ltd. 83.15(89.7)114-78(4423)
Inox Leisure 43.8(45.1)87-41(19)
Insecticides India 287(285.55)346-132(3)
Int Conveyors 15(15.5)29-13(49)
Irb Infrastructure Developers 159.45(161.15)312-148(121)
Ismt 45.85(47.6)70-42(60)
Ivrcl Infrastruc 67.85(69.6)194-60(147)
J B F Ind 156(157.5)228-125(18)
Jagran Prakashan 117.1(117.15)148-104(6)
Jai Corp 149.6(154.3)309-125(104)
Jain Irrigation 168.05(174.25)264-155(330)
Jaiprakash Hydro 46.95(48)75-35(57)
Jayant Agro Org 86.65(87.15)160-73(9)
Jhs Svendgaard Laboratories 70.15(68.8)128-54(20)
Jindal South West Holdings 1025(1040.3)2251-805(4)
Jindalph 160(160.45)306-138(17)
Jindpolyfm 349.55(357.95)700-181(37)
Jk Cement 109.35(112.65)199-109(35)
Jubilant Org 167.1(167.8)395-148(16)
Jyothy Laboratories 207(208)321-174(7)
Jyoti Struct 75(75.55)169-74(13)

K,L

K R B L 28.4(28.3)54-21(291)
Kajaria Ceramic 86.65(88.55)92-56(40)
Kale Consult 84(82.7)168-82(10)
Kalpataru Pwr 117.6(120.45)219-106(16)
Kalyani Steels 74.65(75.3)156-63(20)
Kansanero 858(851.4)1055-720(4)
Kar Vysy Bank 413.45(413.75)507-268(5)
Karnataka Bnk 105.05(104.65)192-96(54)
Karutglob 12.6(12.7)38-10(335)
Kemrock Ind 506(506.35)742-475(1)
Kilitch Drugs (India) Ltd. 55.1(54.6)144-48(27)
Kirloskar Ferro 24.75(25)41-20(30)
Kirlpnu 423.9(429.95)665-375(2)
Kitex Garments 40.1(40.65)47-19(52)
Kohinoor 52.75(51.2)73-37(93)
Koutons Retail India 32.2(30.9)346-25(526)
Kpitcumm 162.2(161.8)192-88(19)
Kwality Dairy 72(89.8)154-71(2325)
L K P Mer Fin 136.8(136.95)170-110(9)
Laks Vilas Ba 109.15(103.1)142-76(328)
Lakshmi Over 43.45(44.7)113-39(71)
Liberty Phosp 60.05(61.35)85-25(26)
Living Room Lifestyle 184(180.7)292-43(4)
Lloyds Steel Ind 16.8(17.1)23-11(181)
Lovable Lingerie Ltd 311.7(309.45)349-236(104)

M,N

M R F 6918.2(6983.7)9812-5332(1)
Magmafin 65.6(66.2)88-50(225)
Mahalaxmi Rub 13.4(12.82)34-6(496)
Mahforg 77.95(81.5)118-56(16)
Mahindra 648(640.45)913-398(2)
Manappuram Gen 113(114.4)189-66(69)
Mangalam Cem 118.85(119.5)189-90(15)
Mangalore Chem 29.9(30.2)48-26(115)
Marg 96.5(89.55)243-87(3462)
Marico Ind 135.8(133.6)153-99(21)
Max India 161(165.3)181-132(17)
Mcleod Russel India 258.3(254.3)286-165(20)
Mcnally Bharat Engineering Company 189.05(187.45)318-185(56)
Meghmani Organics 12.15(12.35)22-11(68)
Mhril 367.55(363.6)574-330(2)
Mic Electronics 20(20.45)43-16(117)
Midfield Industries Ltd 39.35(41.15)455-39(20)
Mindtree 351.75(352)591-342(2)
Mirza 22.75(22.25)28-13(52)
Mmtc Ltd 924.85(915.35)1935-867(16)
Monnet Ispat 496(499.9)682-350(24)
Motherson Sumi 214(210.65)243-122(11)
Motilal Oswal Financial Services 101.85(103.95)231-97(8)
Msp Steel&Pow 50.05(51.15)74-33(23)
Mukand 42.65(43.35)86-41(20)
Mundra Port 144.15(148.2)185-112(195)
Muthoot Cap 135(135.4)214-94(33)
Muthoot Finance Ltd 155.7(158.6)198-155(109)
N I I T 57.9(57.15)74-42(124)
N R Agarwal 56.85(58.6)108-35(19)
Nagarjuna Con 87.2(90.4)197-84(471)
Nagarjuna Fert 30(28.9)42-25(529)
Nahar Spin 85.6(91.1)152-73(29)
Natco Pharma 278(278)357-152(4)
National Pero 533.9(530.65)688-235(2)
Navneet Pub 61.3(61.2)75-46(172)
Ndtv 60.45(61.5)130-60(14)
Neha International Ltd. 158.1(164.85)271-79(13)
Nesco 518.75(512.1)777-417(2)
Net 4 India 130.8(131.1)159-81(22)
Nhpc 24.3(24.6)34-22(547)
Nhpc Ltd 24.3(24.6)34-22(547)
Niit Technologies 190.9(192)234-164(5)
Nitin Fire Protection Industries 98.8(101.2)107-57(1949)
Nocil 16.55(16.65)26-14(139)
Noida Toll Bridge 25.35(25.7)40-24(37)

O,P,Q

O C L India 98.8(100)149-87(68)
Oil India Ltd 1323(1316.15)1635-1141(5)
Omkar Speciality Chemicals Ltd 62.05(63.05)101-26(21)
Omnitech Infosolutions 147.5(140.05)275-122(10)
Onmobile Global 111.8(110.6)200-90(76)
Opto Circu 273.45(278.55)327-212(114)
Orbit Corporation 45.2(46.9)148-42(413)
Orbit Exp 81.8(80.85)97-27(47)
Orissa Minerals Development Company Ltd 47496.9(47688.2)92200-20475(0)
Pantaloon Ret 257.7(241.95)556-218(162)
Paper Products 67.5(67.6)74-50(15)
Parabolic Drugs Ltd 42.7(43.3)79-38(39)
Paramount Printpackaging Ltd 25.4(31.7)38-23(2954)
Patel Airtemp 81.9(77.2)129-62(50)
Patni Computer 316.3(335.6)550-313(93)
Petron Eng Con 379.7(381.65)489-253(4)
Petronet Lng 132.4(132.05)140-76(88)
Phoenixlamp 91.2(96.9)166-73(14)
Pidrugs 80(75.65)164-55(16)
Pipavav Shipyard 82.2(82.1)119-62(263)
Piramglas 127.5(125.95)142-79(21)
Polyplex Corp 191.8(193.3)509-100(29)
Praj Ind 72.85(74)88-61(75)
Prakash Steelage Ltd 141.5(140.05)242-117(17)
Pratibha Industries 54.45(54.55)89-50(262)
Precision Wires 127.25(122.3)147-89(10)
Prime Focus 56.8(55.95)79-25(88)
Prism Cement 51.05(51.05)65-44(17)
Prithvi Information Solutions 33.8(29)58-24(101)
Priyadarshni Sp 86.35(87.3)136-34(35)
Provogue (India) 38(37.35)83-32(173)
Prraneta Industries 66.6(67)87-32(1086)
Pslltd 72.85(73.7)146-64(19)
Ptc 83.55(82.85)145-74(66)
Ptc India Financial Services Ltd 17.65(17.7)28-17(66)
Puravankara Projects 96.85(101.45)145-76(14)
Pvr 98.2(98.85)193-93(17)

R

Radico Khait 137.5(138.35)185-116(23)
Rai Saheb Rekh 117.1(128)172-73(6)
Raj Television Network 54.2(56.95)86-42(69)
Rajesh Exp 86.75(88.95)145-74(182)
Rajshree Sugars 50.3(49.05)86-47(18)
Rallis India 1375.7(1375)1590-954(0)
Ramco Ind 43.15(43.15)83-42(19)
Ranklin Solutions Ltd 20.95(22.05)170-13(37)
Redington India 83.65(84.65)98-66(36)
Rei Agro 26.6(26.5)34-18(95)
Reliance Indust 555.05(558.7)1079-453(50)
Religare Enterprises 478(475.1)528-385(10)
Renaissance Jewellery 118.1(115.85)130-62(56)
Rico Auto Ind 17.4(16.3)32-15(204)
Rohit Ferro Tech 40.75(40.45)67-34(88)
Rswmltd 136.7(141.8)204-102(40)
Ruchi Soya Ind 102.65(104.25)143-79(25)
Rural Electrification Corporation 208.2(212.7)409-202(191)

S

S Bk Of Bikaner 521(520.45)781-384(17)
S Bk Of Mysore 660.2(657.95)1265-523(1)
S Bk Of Travan 723.7(742.85)1080-574(3)
S R F 305.55(309.5)444-209(9)
Sabero Org Guj 80.15(77.7)87-36(1711)
Sah Petroleums 31.7(29.5)35-18(156)
Saintgobain 39.45(40.7)42-20(2096)
Sakthi Sugars 33.75(34.05)68-33(21)
Sandur Mang 555.3(562.95)1097-532(6)
Sangam 41.15(40.7)63-33(97)
Se Investments 14.65(15.05)41-14(122)
Sel Manufacturing Company 18.8(17.95)84-16(2014)
Servalakshmi Paper Ltd 13.65(14.8)48-13(1208)
Sesa Goa 296(296.35)389-220(272)
Shasun Chem 78(79.95)100-48(16)
Shilpi Cable Technologies Ltd 21.9(21.75)84-20(123)
Shivatex 36.85(46)75-30(77)
Shlakshmi 95.15(95.95)210-74(89)
Shree Ganesh Jewellery House Ltd 263.1(264.25)278-109(69)
Shree Renuka Sugars 59.3(59.7)108-52(260)
Shrenuj & Co 54(49.95)63-33(175)
Shriram Trans 670.75(668.1)899-518(81)
Sintex Ind 175.05(175.55)237-131(249)
Sks Microfinance Ltd 345.25(345.3)1490-262(283)
Solar Explosives 606.75(595)700-390(1)
Sonata Soft 37.85(38)64-31(29)
Southind.Bank 23.35(23.1)29-13(656)
Sowbhagya Exports 41.35(39.45)41-14(66)
Spicejet 41(42.35)97-36(2258)
Sree Sakthi Paper Mills 29.75(29.55)32-19(26)
Srei Int Fin 39.5(39.3)78-35(818)
State Bank Of Mysore 660.2(657.95)1265-523(1)
State Trading 232.6(210.25)454-200(926)
Strides Arcolab 382.35(388.4)477-302(9)
Subexltd 59.6(61.35)94-45(338)
Subhash Projects 186.75(188.3)308-141(42)
Sudar Garments Ltd 120.1(125.05)138-74(220)
Sujana Metal Products Ltd. 10.06(10.09)46-8(102)
Sujana Towers 35.1(35.05)46-9(883)
Sujanametal 10.06(10.09)46-8(102)
Sun Pharma Advanced Research Company 84.5(84.15)111-65(52)
Sundram Fast 61.15(60.8)76-43(133)
Sunflag Iron 28.65(28.15)34-21(77)
Sunil Hitech 117.75(118.75)235-81(6)
Sunteck Realty 299.25(305.1)714-274(23)
Supreme Ind 163(163)169-100(53)
Supreme Infrastructure India 229.2(231.7)319-178(5)
Surajdiamo 53.95(53.95)75-39(13)
Surya Pharma 20.95(21.3)35-16(62)
Surya Roshni 91.45(91.45)123-76(10)
Suryaamba 49.6(52.2)111-29(31)
Sutlej Textiles 248.9(255.8)371-127(6)
Suven 21.4(21.2)33-16(58)
Swaraj Engin 415.5(417.85)557-307(2)

T,U,V

T I L 490(502.75)750-447(2)
Tantia Constructions 67.3(66.7)115-62(42)
Tata Coffee 779.9(814.55)1075-351(162)
Tata Investment 488.9(489.95)669-460(1)
Tata Sponge 344.65(349.85)405-295(5)
Technofab Engineering Ltd 151(146.65)310-116(24)
Texmaco 26(26.6)160-25(40)
Texmaco Rail & Engineering Ltd 73(73)95-63(22)
Thomas Cook 49.65(50.1)77-43(45)
Tide Water 6793.25(6803.2)10699-5055(1)
Time Technoplast 63.5(65)66-42(234)
Timken India 191.6(192.35)230-106(71)
Tinplate Of India 60.15(61.3)91-55(21)
Tn Petropro 16.5(16.65)24-14(51)
Trent 1019.8(996.5)1196-752(11)
Triveni Eng & Ind 35.55(36.7)74-32(40)
Ttk Prestige 2337.55(2357.35)2606-574(11)
Ttml 15.7(15.9)25-13(217)
Tulip 156.95(157.1)201-132(5)
Ubholding 177.35(178.2)345-165(53)
Uco Bank 93.4(95.2)152-68(263)
Uflex 176.7(182.5)325-106(214)
Ultratech 1028.55(1031.35)1174-820(1)
Unitdspr 1039.25(1039.75)1683-951(6)
Unitech 34.2(35.7)98-30(2126)
United Bank Of India 98.75(99.9)152-72(16)
Unity Infraprojects 64.6(65.2)123-52(18)
Ushamartin 57.25(57.75)96-49(28)
Ushdev Int 318(318)495-203(4)
Usher Agro Ltd. 100.6(100.1)108-65(159)
Uttam Steel 108.8(106.3)172-98(46)
Utv Software Comm 644.7(640.4)685-386(59)
V Guard Industries 185.35(188.9)215-91(18)
V S T Ind 873.7(866.55)943-500(1)
Vaibhav Gems 42.85(45.9)53-18(17)
Vardhman Poly 65.05(65.5)89-40(21)
Vardhtext 242.1(249.2)357-231(5)
Varun Industries 196(199.05)260-112(54)
Varun Shipping 27.9(28.25)48-25(91)
Venkys 623(634.55)1012-385(26)
Videocon 188(187.85)294-175(19)
Vikash Metal 22.95(21.2)23-11(1296)
Vinati Organics 75.9(75.1)97-61(21)
Vishal Retail 32.35(32)71-25(218)
Vivmed Labs 289.2(289.85)350-145(14)
Voltamp Transformers 515.75(518.8)1135-515(2)
Voltas 152.15(160.65)262-147(244)

W,X,Y,Z

Whirlpool 238.9(240.45)338-200(10)
Wire & Wireless 8.28(8.33)16-7(297)
Yes Bank 280.1(282.7)388-233(246)
Zee News 10.7(10.61)17-10(92)
Zensar Tech 176.95(177.55)193-140(5)
Zylog Systems 402.6(400.35)612-276(11)

GROUP T

A

Amara Raja 206.85(207.35)228-144(42)
Andrew Yule 24.9(24.9)47-23(59)
Assam Company 15.75(16)29-13(104)
Atlas Cycles 254.45(255.1)306-190(9)
Atulltd 21.95(22.05)75-18(47)

B

Binani Ind 177.8(179.2)263-106(9)

C,D,E

Cat Tech 12.85(16)33-11(981)
Cerebra Int 38.5(37.8)41-15(63)
Chandnit 45.25(45.2)143-40(34)
Choice International 80(78.95)233-71(184)
Compact Disc 52.6(53.45)77-33(24)
D C M 77.8(77.85)170-42(24)
Dhanalakshmi Bk 125(120.75)212-94(121)
Dmc Vaults 10.52(10.47)26-8(135)

F,G

Financial Tech 819.95(816.4)1453-689(5)
G E I Hamon In. 192.35(192.8)238-114(3)
Genesys Int 208.5(209.8)315-155(99)
Goldinfra 18.3(18.35)27-16(170)
Goodricke Group 149(149.9)175-111(6)

H,I

Hind Dorr 76.1(75.15)159-74(21)
Hind Org Chem 32.85(32.8)63-29(64)
Hitachih 195.9(197.05)402-170(5)
I F B Ind 129.75(131.8)182-85(15)
India Secur 57.45(57.1)76-19(25)

J,K,L

J M A Ind 144.5(135)202-113(5)
Jindal Capital 20.7(22.3)34-12(56)
Jvlagro 23.45(24.65)45-15(370)
Kilitch Drugs 55.1(54.6)144-48(27)
Kotawala Ind 88(87.45)99-25(100)
Lancorhol 62.9(56.1)120-47(112)
Lee & Nee Soft 23(24.2)25-1(51)
Lgs Global 50.85(48.4)159-34(129)

M,N

Maharashtra Pol 145.35(149.65)222-110(17)
Master Trust 85(82.7)122-64(10)
Nelco 72.6(74.4)145-67(17)

O,P,Q

Peninsula 57.15(56.1)79-47(13)
Pg Foils 77.8(77.85)112-31(9)
Piccadily Agro 42.45(41.55)53-12(32)
Prakash Ind 65.45(68)193-65(92)

R

Rain 177(178.95)202-131(42)

S

S Kumars 55.95(56.35)97-48(105)
S S I 8.85(8.89)19-7(93)
Shalibhadra Fin 50.5(51.9)67-28(56)
Shalimar Wires 17.2(21.45)42-14(61)
Shirp Gold Ref 101.75(105.55)238-85(15)
Som Distilleries 159.7(160.05)213-24(20)
Subuthi Finance 180.25(188.45)195-54(23)
Symphony Comfort 1020(1111.45)1672-349(4)

T,U,V,W,X,Y

U B Eng 87.1(89)239-73(12)
Vas Animations 78.85(87.3)188-48(71)
Vikas Gran 15.25(16.55)33-15(97)
Walchandnagar 123.55(125.75)248-110(15)
Yogi Sungwon 21.4(20.4)21-6(41)

GROUP S

A

Accentech 75.2(75.7)372-74(30)
Ador Fontech 115.65(118.1)132-49(10)
Amrutanj 718.6(727.45)872-553(33)
Amrutanjan Health Care 718.6(727.45)872-553(33)
Amtek Auto 165(162.95)200-106(34)
Amtek India 82.1(84.5)95-50(54)
Ankur Drugs & Ph 39.95(45.15)194-38(245)
Asian Star 1150(1062.35)1579-787(3)
Atul Auto 128.65(128.8)159-49(152)
Automob.Corp 365(361.95)420-220(2)

B

Bajaj Elect 233.5(238.5)347-190(4)
Balkrishna Ind 150(145.05)161-104(20)
Banswara Syntex 142.5(141)151-100(29)
Bf Utilities 747(727.4)1143-649(427)
Bhansali Eng Poly 32.25(32.7)45-24(143)
Bharat Bijlee 982.4(990.2)1316-735(2)
Bi 384.15(376.85)787-373(21)
Bihar Tubes 135.05(133.65)170-99(7)

C,D,E

Camphor&Allied 218.05(208.85)303-95(20)
Camson Bio Technologies 111.55(109.25)252-89(18)
Carnation Nutra 564.75(563.25)669-398(1)
Compucom Soft 21.3(20.45)34-10(265)
Dhunseri Tea 159.5(155.85)243-119(5)
Diamines & Chem 85.2(87.35)96-50(10)
Diamond Power Infrastructure Ltd 164.9(164.05)264-126(15)
Dolphin Off Ent 129.05(133.05)357-127(98)
Dynamatic Tech 1349(1235)1409-906(0)
Emami 434(423.4)512-312(25)
Emco 61(61.05)87-55(26)
Eng Indian Clays 50(50.85)112-41(70)
Erainfra 182.5(182.5)243-182(64)

F,G

Forbes Gokak 410(409.9)519-335(11)
Forcemot 712.45(705.05)1045-306(1)
Fulford 853.1(861.8)1273-792(1)
Grindwell Nort. 227.45(230.45)251-183(3)
Gulf Oil Corp 78.3(77.95)146-70(22)

H,I

I.C.S.A. 109(109.3)162-107(121)
Ion Exchange 128(126.4)263-121(7)

J,K,L

Jmfinan 24.2(24.6)47-20(214)
Jumbo Bag 18.25(18.55)78-17(70)
Jumbobag 18.25(18.55)78-17(70)
Jupiter Bio 20.35(20.1)149-18(144)
K S Oils 28.75(28.95)63-28(101)
K Sera Prod 11.12(11.14)19-10(180)
Kavveri Telecom 128.2(128.55)167-95(43)
Kennamet 586(587.15)684-326(1)
Krone Comm 136.5(135.65)194-112(23)

M,N,O

Maharaja Shre 430(404.2)460-113(2)
Man Indus 127.15(131.55)134-54(372)
Mercator Lines 37.9(37.75)76-33(109)
Micro Tech 126.9(128.9)228-111(16)
N C L Ind 36.75(36.65)38-23(24)
Navin 277.45(278.4)342-221(5)
Oriental Cont 307(310.3)419-305(29)

P,Q,R

Patel Eng 135.75(142.9)452-131(197)
Rainbow Papers 62.85(62.95)68-40(50)
Rajoo Eng 15.95(15.85)23-9(68)
Reliance Chemo 115.8(115.25)140-28(48)

S

Sarda Energy & Minerals Ltd 220.4(218.8)382-183(11)
Sardaen 220.4(218.8)382-183(11)
Shahi Shipping 475.05(395.9)475-220(533)
Sharon Bio-Medicine 164(164.5)180-106(5)
Shivvani 261.85(255.05)494-237(30)
Southern Ispat 8.79(8.75)21-7(144)
Spanco Tele 150(147.45)208-89(6)
Spicemobi 96.5(98.4)152-68(37)
Steel Exchange India 45.5(45.2)59-30(45)
Steel Str Wheel 259.8(263.5)474-129(7)
Sumeet Ind 26.45(26.95)42-21(176)
Suryajyoti Spin 35.05(36.35)64-21(36)
Suryalata Spin 119.3(126.85)212-72(11)

T,U,V,W,X,Y

Tilaknagar Industries 56.9(57.8)147-42(23)
Timex 36.3(36.6)51-24(57)
Trendelec 60.05(61.35)127-37(14)
Twilitaka Ph 53.4(54.4)203-43(18)
Unitedbrew 537(545.4)604-185(51)
V I P Ind 658.4(658.6)801-224(86)
V S T Tillers Tr 430.45(425.95)625-300(2)
Valecha Eng 98.5(96.65)236-87(110)
Vinati Organics 75.9(75.1)97-61(21)
Warren Tea 375.1(374.55)382-144(12)

T,U,V,W,X,Y

Zenith 8.51(8.42)27-8(278)

T,U,V

Zicom Elec Sec 38.35(38.5)96-34(25)

W,X,Y,Z
Zydus Wellness Ltd 564.75(563.25)669-398(1)

GROUP Z

A
Asahi Infra 10.03(10.05)15-7(937)

B

Clarus 148(147.9)162-13(134)

C,D

Confipet 15.9(16.25)27-7(138)
Country Club 11.94(12.18)23-10(120)
D J S Stock 97(92.4)150-68(31)
Dintex Dyechem 24.55(23.65)43-20(108)

E,F,G

Gemstone Investment 9.01(8.92)20-5(337)

H,I

Hind. Copper 290.95(261.7)537-230(1165)
Insul Elec 299.25(305.1)714-274(23)

J,K,L

Kalefilms 37(37.7)42-6(49)
Karmaisp 292(292.15)301-24(58)
Kilpest India 31.5(33.15)34-9(93)

M,N,O

Margltd 96.5(89.55)243-87(3462)
National Min 253.9(252.2)304-227(48)
Neha International 158.1(164.85)271-79(13)
Odyssey Corporation 281.25(281)293-105(8)

P,Q,R

Pacetexti 25.3(26.25)134-9(1990)
Pasari Spinning Mills 19.6(20.5)38-3(52)
Pflinfotc 237(236.5)260-16(45)
Punjab Wool 14.31(14.63)20-5(75)
Rama Paper 46.45(45.95)47-11(37)
Rasoya Proteins 163.65(164.4)180-31(19)

S

Setco 147.1(146.7)151-104(6)
Shah Foods 85.8(87.1)105-25(15)
Swan Mills 81.8(83.8)173-80(213)

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